GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
5.41
-0.60 (-9.98%)
At close: Dec 5, 2025, 4:00 PM EST
5.39
-0.02 (-0.37%)
After-hours: Dec 5, 2025, 7:51 PM EST
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 6.10 | 5.40 | 5.41 | 5.41 | -9.98% | 137,501 |
| Dec 4, 2025 | 5.78 | 6.06 | 5.54 | 6.01 | 6.01 | 8.39% | 109,849 |
| Dec 3, 2025 | 4.89 | 5.59 | 4.88 | 5.55 | 5.54 | 10.22% | 102,532 |
| Dec 2, 2025 | 4.86 | 5.22 | 4.83 | 5.03 | 5.03 | 4.81% | 163,074 |
| Dec 1, 2025 | 5.40 | 5.40 | 4.68 | 4.80 | 4.80 | -15.42% | 285,450 |
| Nov 28, 2025 | 5.60 | 5.74 | 5.44 | 5.68 | 5.68 | 3.94% | 59,401 |
| Nov 26, 2025 | 5.28 | 5.58 | 5.23 | 5.46 | 5.46 | 3.61% | 82,599 |
| Nov 25, 2025 | 4.90 | 5.33 | 4.63 | 5.27 | 5.27 | 6.90% | 183,952 |
| Nov 24, 2025 | 4.71 | 4.95 | 4.58 | 4.93 | 4.93 | 6.76% | 156,793 |
| Nov 21, 2025 | 4.24 | 4.68 | 4.06 | 4.62 | 4.62 | 9.04% | 222,258 |
| Nov 20, 2025 | 4.99 | 5.12 | 4.23 | 4.24 | 4.24 | -11.70% | 382,596 |
| Nov 19, 2025 | 5.25 | 5.25 | 4.73 | 4.80 | 4.80 | -8.12% | 278,999 |
| Nov 18, 2025 | 5.04 | 5.41 | 4.75 | 5.22 | 5.22 | 0.97% | 255,483 |
| Nov 17, 2025 | 6.19 | 6.19 | 4.85 | 5.17 | 5.17 | -18.58% | 778,296 |
| Nov 14, 2025 | 6.93 | 6.99 | 6.32 | 6.35 | 6.35 | -13.96% | 420,802 |
| Nov 13, 2025 | 8.53 | 8.59 | 7.26 | 7.38 | 7.38 | -15.46% | 272,735 |
| Nov 12, 2025 | 8.90 | 8.90 | 7.37 | 8.73 | 8.73 | -5.11% | 476,034 |
| Nov 11, 2025 | 9.47 | 9.60 | 9.00 | 9.20 | 9.20 | -3.16% | 126,076 |
| Nov 10, 2025 | 9.85 | 10.09 | 9.35 | 9.50 | 9.50 | -0.73% | 170,433 |
| Nov 7, 2025 | 9.85 | 10.31 | 9.10 | 9.57 | 9.57 | -7.63% | 261,461 |
| Nov 6, 2025 | 9.97 | 10.42 | 9.40 | 10.36 | 10.36 | 8.37% | 331,835 |
| Nov 5, 2025 | 8.75 | 9.83 | 8.69 | 9.56 | 9.56 | 10.78% | 313,088 |
| Nov 4, 2025 | 8.50 | 9.00 | 8.41 | 8.63 | 8.63 | -3.36% | 218,008 |
| Nov 3, 2025 | 10.06 | 10.06 | 8.71 | 8.93 | 8.93 | -12.62% | 265,644 |
| Oct 31, 2025 | 9.94 | 10.35 | 9.90 | 10.22 | 10.22 | 2.40% | 238,342 |
| Oct 30, 2025 | 10.19 | 10.33 | 9.83 | 9.98 | 9.98 | -5.76% | 556,891 |
| Oct 29, 2025 | 11.51 | 11.91 | 10.33 | 10.59 | 10.59 | -0.55% | 517,311 |
| Oct 28, 2025 | 10.53 | 12.23 | 10.17 | 10.65 | 10.65 | -0.29% | 498,768 |
| Oct 27, 2025 | 11.36 | 11.36 | 10.60 | 10.68 | 10.68 | -3.78% | 147,192 |
| Oct 24, 2025 | 11.57 | 11.75 | 11.07 | 11.10 | 11.10 | -2.05% | 54,861 |
| Oct 23, 2025 | 11.17 | 11.85 | 11.01 | 11.33 | 11.33 | 1.54% | 89,484 |
| Oct 22, 2025 | 12.60 | 12.71 | 10.83 | 11.16 | 11.16 | -11.74% | 154,100 |
| Oct 21, 2025 | 12.80 | 13.48 | 12.62 | 12.65 | 12.64 | -1.78% | 73,123 |
| Oct 20, 2025 | 12.82 | 13.20 | 12.63 | 12.87 | 12.87 | 1.93% | 70,392 |
| Oct 17, 2025 | 13.94 | 13.94 | 12.57 | 12.63 | 12.63 | -9.03% | 101,823 |
| Oct 16, 2025 | 15.46 | 15.60 | 13.83 | 13.88 | 13.88 | -9.99% | 46,043 |
| Oct 15, 2025 | 16.30 | 16.40 | 14.84 | 15.43 | 15.43 | -2.49% | 32,474 |
| Oct 14, 2025 | 14.54 | 16.30 | 14.13 | 15.82 | 15.82 | 5.18% | 96,996 |
| Oct 13, 2025 | 14.97 | 15.15 | 14.42 | 15.04 | 15.04 | 3.46% | 53,865 |
| Oct 10, 2025 | 15.64 | 16.10 | 14.50 | 14.54 | 14.54 | -6.24% | 92,026 |
| Oct 9, 2025 | 16.71 | 16.71 | 14.95 | 15.51 | 15.50 | -8.04% | 133,148 |
| Oct 8, 2025 | 15.84 | 16.88 | 15.57 | 16.86 | 16.86 | 4.91% | 102,875 |
| Oct 7, 2025 | 19.04 | 19.04 | 15.35 | 16.07 | 16.07 | -16.84% | 180,252 |
| Oct 6, 2025 | 20.02 | 21.31 | 19.24 | 19.33 | 19.33 | -5.88% | 115,654 |
| Oct 3, 2025 | 19.41 | 20.95 | 18.75 | 20.53 | 20.53 | 5.74% | 109,603 |
| Oct 2, 2025 | 19.75 | 20.66 | 18.69 | 19.42 | 19.42 | -1.72% | 96,412 |
| Oct 1, 2025 | 18.95 | 19.80 | 18.95 | 19.76 | 19.76 | 3.54% | 48,324 |
| Sep 30, 2025 | 19.52 | 19.85 | 17.88 | 19.08 | 19.08 | -2.24% | 82,739 |
| Sep 29, 2025 | 19.69 | 20.00 | 18.99 | 19.52 | 19.52 | 0.57% | 84,420 |
| Sep 26, 2025 | 18.19 | 20.18 | 17.93 | 19.41 | 19.41 | 8.30% | 128,326 |