GraniteShares 2x Long LCID Daily ETF (LCDL)
NASDAQ: LCDL · Real-Time Price · USD
19.22
-1.18 (-5.78%)
At close: Jun 27, 2025, 4:00 PM
19.18
-0.04 (-0.21%)
After-hours: Jun 27, 2025, 6:55 PM EDT
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.25 | 20.25 | 18.58 | 19.22 | 19.22 | -5.78% | 22,422 |
| Jun 26, 2025 | 19.81 | 20.75 | 19.68 | 20.40 | 20.40 | 4.13% | 13,508 |
| Jun 25, 2025 | 19.91 | 20.04 | 19.20 | 19.59 | 19.59 | -2.49% | 17,219 |
| Jun 24, 2025 | 20.13 | 20.47 | 19.70 | 20.09 | 20.09 | 1.77% | 25,081 |
| Jun 23, 2025 | 19.80 | 20.60 | 18.94 | 19.74 | 19.74 | -4.45% | 35,878 |
| Jun 20, 2025 | 21.90 | 21.90 | 19.82 | 20.66 | 20.66 | -1.15% | 59,824 |
| Jun 18, 2025 | 20.58 | 21.25 | 20.37 | 20.90 | 20.90 | 4.71% | 40,560 |
| Jun 17, 2025 | 20.40 | 21.05 | 19.50 | 19.96 | 19.96 | 0.81% | 15,279 |
| Jun 16, 2025 | 19.64 | 21.68 | 19.60 | 19.80 | 19.80 | 3.66% | 28,471 |
| Jun 13, 2025 | 19.09 | 19.81 | 18.84 | 19.10 | 19.10 | -4.74% | 13,470 |
| Jun 12, 2025 | 19.90 | 20.20 | 19.50 | 20.05 | 20.05 | -2.10% | 32,723 |
| Jun 11, 2025 | 21.27 | 21.27 | 19.95 | 20.48 | 20.48 | -0.10% | 70,629 |
| Jun 10, 2025 | 21.62 | 21.62 | 20.50 | 20.50 | 20.50 | -3.35% | 76,181 |
| Jun 9, 2025 | 20.29 | 21.85 | 19.75 | 21.21 | 21.21 | 6.10% | 45,065 |
| Jun 6, 2025 | 20.23 | 20.35 | 19.43 | 19.99 | 19.99 | 1.78% | 21,312 |
| Jun 5, 2025 | 20.76 | 20.76 | 18.55 | 19.64 | 19.64 | -9.03% | 60,136 |
| Jun 4, 2025 | 21.42 | 21.59 | 19.66 | 21.59 | 21.59 | 3.60% | 21,808 |
| Jun 3, 2025 | 20.80 | 21.05 | 20.20 | 20.84 | 20.84 | - | 11,122 |
| Jun 2, 2025 | 21.63 | 21.84 | 19.40 | 20.84 | 20.84 | -2.84% | 148,611 |
| May 30, 2025 | 23.55 | 23.74 | 21.21 | 21.45 | 21.45 | -15.88% | 50,056 |
| May 29, 2025 | 30.10 | 30.10 | 24.50 | 25.50 | 25.50 | -15.45% | 39,165 |
| May 28, 2025 | 30.12 | 31.25 | 29.90 | 30.16 | 30.16 | -1.52% | 6,199 |
| May 27, 2025 | 30.03 | 30.62 | 28.37 | 30.62 | 30.62 | 6.33% | 9,907 |
| May 23, 2025 | 29.30 | 29.76 | 28.50 | 28.80 | 28.80 | -7.84% | 10,982 |
| May 22, 2025 | 33.12 | 33.12 | 30.82 | 31.25 | 31.25 | -7.19% | 15,749 |
| May 21, 2025 | 36.55 | 37.38 | 33.51 | 33.67 | 33.67 | -12.55% | 18,514 |
| May 20, 2025 | 32.97 | 39.13 | 32.97 | 38.50 | 38.50 | 19.53% | 22,409 |
| May 19, 2025 | 32.70 | 32.89 | 31.01 | 32.21 | 32.21 | -10.62% | 16,199 |
| May 16, 2025 | 35.90 | 36.51 | 35.20 | 36.04 | 36.04 | 11.67% | 5,289 |
| May 15, 2025 | 34.10 | 34.15 | 32.00 | 32.27 | 32.27 | -5.20% | 8,623 |
| May 14, 2025 | 32.47 | 34.78 | 31.90 | 34.04 | 34.04 | 7.31% | 10,750 |
| May 13, 2025 | 31.01 | 32.03 | 30.01 | 31.72 | 31.72 | 3.19% | 4,452 |
| May 12, 2025 | 30.91 | 33.05 | 28.90 | 30.74 | 30.74 | 7.56% | 6,814 |
| May 9, 2025 | 25.65 | 28.58 | 25.65 | 28.58 | 28.58 | 16.08% | 6,785 |
| May 8, 2025 | 24.49 | 25.08 | 24.32 | 24.62 | 24.62 | 6.02% | 4,677 |
| May 7, 2025 | 25.82 | 25.82 | 22.90 | 23.22 | 23.22 | -5.56% | 9,051 |
| May 6, 2025 | 26.22 | 26.30 | 24.59 | 24.59 | 24.59 | -4.50% | 3,788 |
| May 5, 2025 | 26.82 | 26.82 | 25.63 | 25.75 | 25.75 | -11.78% | 5,662 |
| May 2, 2025 | 28.94 | 30.01 | 28.67 | 29.19 | 29.19 | -0.44% | 3,466 |
| May 1, 2025 | 29.83 | 30.85 | 29.32 | 29.32 | 29.32 | 1.84% | 7,117 |
| Apr 30, 2025 | 27.83 | 29.00 | 26.75 | 28.79 | 28.79 | -4.98% | 10,035 |
| Apr 29, 2025 | 28.58 | 30.30 | 28.32 | 30.30 | 30.30 | 2.15% | 9,810 |
| Apr 28, 2025 | 30.89 | 30.89 | 29.27 | 29.66 | 29.66 | 2.46% | 7,198 |
| Apr 25, 2025 | 27.65 | 28.95 | 27.65 | 28.95 | 28.95 | 4.53% | 1,722 |
| Apr 24, 2025 | 28.53 | 28.75 | 27.70 | 27.70 | 27.70 | 4.69% | 7,811 |
| Apr 23, 2025 | 27.43 | 28.70 | 25.85 | 26.45 | 26.45 | 5.35% | 15,048 |