Skip to main content
GraniteShares 2x Long INTC Daily ETF (INTW)
NASDAQ: INTW · Real-Time Price · USD
20.34
+0.35 (1.75%)
At close: Jun 27, 2025, 4:00 PM
20.10
-0.24 (-1.18%)
After-hours: Jun 27, 2025, 7:39 PM EDT

INTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.3321.5519.8320.3420.341.75%463,433
Jun 26, 202519.8320.0919.4819.9919.992.72%189,414
Jun 25, 202520.1520.4319.3819.4619.46-3.04%323,444
Jun 24, 202518.0820.3118.0820.0720.0712.94%476,269
Jun 23, 202517.6218.4617.0517.7717.770.85%319,370
Jun 20, 202518.7118.9417.3117.6217.62-3.93%309,959
Jun 18, 202517.1218.5317.0018.3418.346.63%473,937
Jun 17, 202517.1718.3117.1717.2017.200.76%385,032
Jun 16, 202516.6417.4216.4517.0717.075.50%643,779
Jun 13, 202516.5416.9016.1116.1816.18-5.77%341,999
Jun 12, 202516.7417.5616.6817.1717.170.23%396,518
Jun 11, 202519.0819.0816.5917.1317.13-12.69%1,598,184
Jun 10, 202516.9820.1416.6119.6219.6216.03%685,907
Jun 9, 202516.5417.6816.5416.9116.914.19%245,700
Jun 6, 202516.4616.8116.2016.2316.230.62%210,136
Jun 5, 202516.6617.0415.9416.1316.13-2.89%210,769
Jun 4, 202516.7316.9516.2416.6116.61-0.24%249,965
Jun 3, 202515.8316.8015.2716.6516.655.58%241,228
Jun 2, 202515.4015.9015.2015.7715.772.01%157,439
May 30, 202516.6116.6115.1015.4615.46-6.87%295,251
May 29, 202517.0517.0516.4216.6016.60-1.60%145,905
May 28, 202517.1317.2716.8116.8716.87-1.69%101,631
May 27, 202516.9817.3016.5817.1617.164.83%197,499
May 23, 202516.5316.6916.1816.3716.37-4.94%190,639
May 22, 202517.5417.7617.1317.2217.22-1.37%106,500
May 21, 202518.2619.0617.3017.4617.46-5.57%185,292
May 20, 202518.5318.6718.1818.4918.49-1.07%80,814
May 19, 202518.2718.9018.0418.6918.69-2.50%82,012
May 16, 202518.9119.3018.6019.1719.171.32%138,477
May 15, 202518.2919.1018.2818.9218.92-0.26%155,339
May 14, 202520.5220.6018.8118.9718.97-8.71%266,218
May 13, 202520.4121.4020.4120.7820.783.43%149,081
May 12, 202520.1921.0019.6420.0920.096.92%291,710
May 9, 202518.5618.8817.8418.7918.793.41%209,955
May 8, 202518.1918.4817.5418.1718.177.01%292,504
May 7, 202516.4017.0316.2016.9816.983.92%103,488
May 6, 202516.3816.6216.0816.3416.34-3.20%144,997
May 5, 202517.0917.4016.8616.8816.88-3.38%102,479
May 2, 202516.9617.7716.8717.4717.475.81%339,600
May 1, 202516.8517.5416.4016.5116.51-0.96%204,804
Apr 30, 202515.9716.8015.7816.6716.67-2.23%182,221
Apr 29, 202517.0717.9116.9917.0517.05-1.67%189,426
Apr 28, 202516.6718.3016.6717.3417.344.33%478,663
Apr 25, 202516.0916.8915.4216.6216.62-13.44%830,724
Apr 24, 202518.4119.3318.2419.2019.208.84%423,353
Apr 23, 202517.9718.3917.2917.6417.6411.01%304,066
Apr 22, 202515.4916.2515.3015.8915.896.79%236,887
Apr 21, 202515.0615.0613.9614.8814.88-0.60%162,391
Apr 17, 202514.9415.2114.4714.9714.97-3.42%121,532
Apr 16, 202515.7015.8414.7315.5015.50-6.34%126,537