GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
21.91
-0.59 (-2.62%)
At close: Jun 27, 2025, 4:00 PM
21.75
-0.16 (-0.73%)
After-hours: Jun 27, 2025, 7:43 PM EDT
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.05 | 22.93 | 21.53 | 21.91 | 21.91 | -2.62% | 119,726 |
| Jun 26, 2025 | 23.76 | 23.84 | 21.70 | 22.50 | 22.50 | -2.09% | 355,087 |
| Jun 25, 2025 | 22.81 | 23.11 | 22.40 | 22.98 | 22.98 | -1.29% | 356,277 |
| Jun 24, 2025 | 22.32 | 23.28 | 22.25 | 23.28 | 23.28 | 9.35% | 109,640 |
| Jun 23, 2025 | 21.80 | 22.00 | 20.44 | 21.29 | 21.29 | -2.03% | 68,033 |
| Jun 20, 2025 | 21.56 | 21.87 | 20.69 | 21.73 | 21.73 | 2.55% | 39,425 |
| Jun 18, 2025 | 20.67 | 21.48 | 20.61 | 21.19 | 21.19 | 2.27% | 24,202 |
| Jun 17, 2025 | 20.32 | 21.74 | 20.32 | 20.72 | 20.72 | 0.53% | 30,886 |
| Jun 16, 2025 | 19.79 | 20.83 | 19.79 | 20.61 | 20.61 | 8.19% | 30,932 |
| Jun 13, 2025 | 18.46 | 19.54 | 18.46 | 19.05 | 19.05 | -1.45% | 31,992 |
| Jun 12, 2025 | 18.65 | 19.43 | 18.61 | 19.33 | 19.33 | - | 25,032 |
| Jun 11, 2025 | 19.07 | 19.66 | 18.93 | 19.33 | 19.33 | 3.31% | 63,068 |
| Jun 10, 2025 | 17.94 | 18.96 | 17.93 | 18.71 | 18.71 | 6.07% | 53,534 |
| Jun 9, 2025 | 17.18 | 18.13 | 17.00 | 17.64 | 17.64 | 3.89% | 62,538 |
| Jun 6, 2025 | 17.00 | 17.66 | 16.93 | 16.98 | 16.98 | 4.17% | 49,506 |
| Jun 5, 2025 | 16.23 | 17.09 | 16.07 | 16.30 | 16.30 | 5.86% | 214,660 |
| Jun 4, 2025 | 15.47 | 15.55 | 14.96 | 15.40 | 15.40 | 1.83% | 41,416 |
| Jun 3, 2025 | 14.14 | 15.28 | 14.11 | 15.12 | 15.12 | 8.15% | 51,354 |
| Jun 2, 2025 | 13.25 | 14.25 | 13.01 | 13.98 | 13.98 | 8.37% | 42,504 |
| May 30, 2025 | 13.48 | 13.48 | 12.37 | 12.90 | 12.90 | -5.36% | 47,955 |
| May 29, 2025 | 14.33 | 14.33 | 13.43 | 13.63 | 13.63 | 1.11% | 36,480 |
| May 28, 2025 | 13.50 | 13.73 | 13.35 | 13.48 | 13.48 | -0.44% | 24,775 |
| May 27, 2025 | 12.93 | 13.57 | 12.93 | 13.54 | 13.54 | 6.53% | 46,339 |
| May 23, 2025 | 12.39 | 12.78 | 12.03 | 12.71 | 12.71 | -2.90% | 42,567 |
| May 22, 2025 | 13.30 | 13.75 | 12.99 | 13.09 | 13.09 | -2.24% | 9,363 |
| May 21, 2025 | 14.19 | 14.24 | 13.26 | 13.39 | 13.39 | -4.70% | 457,406 |
| May 20, 2025 | 13.96 | 14.19 | 13.81 | 14.05 | 14.05 | -1.26% | 16,656 |
| May 19, 2025 | 13.60 | 14.29 | 13.59 | 14.23 | 14.23 | 1.57% | 64,087 |
| May 16, 2025 | 13.40 | 14.09 | 13.40 | 14.01 | 14.01 | 4.24% | 35,626 |
| May 15, 2025 | 12.98 | 13.44 | 12.46 | 13.44 | 13.44 | 2.44% | 58,876 |
| May 14, 2025 | 13.68 | 13.94 | 13.10 | 13.12 | 13.12 | -4.30% | 62,260 |
| May 13, 2025 | 12.66 | 13.92 | 12.66 | 13.71 | 13.71 | 9.24% | 64,719 |
| May 12, 2025 | 12.74 | 13.00 | 12.48 | 12.55 | 12.55 | 15.24% | 87,974 |
| May 9, 2025 | 10.85 | 10.96 | 10.65 | 10.89 | 10.89 | 1.40% | 31,210 |
| May 8, 2025 | 10.67 | 10.97 | 10.34 | 10.74 | 10.74 | 5.82% | 92,372 |
| May 7, 2025 | 9.71 | 10.16 | 9.55 | 10.15 | 10.15 | 5.39% | 50,548 |
| May 6, 2025 | 9.39 | 9.75 | 9.16 | 9.63 | 9.63 | 0.21% | 30,618 |
| May 5, 2025 | 9.39 | 9.76 | 9.31 | 9.61 | 9.61 | -0.72% | 35,934 |
| May 2, 2025 | 9.54 | 9.86 | 9.32 | 9.68 | 9.68 | 7.32% | 46,442 |
| May 1, 2025 | 9.37 | 9.48 | 8.99 | 9.02 | 9.02 | 2.38% | 60,784 |
| Apr 30, 2025 | 8.05 | 8.86 | 8.01 | 8.81 | 8.81 | - | 97,627 |
| Apr 29, 2025 | 9.03 | 9.06 | 8.73 | 8.81 | 8.81 | -4.24% | 111,288 |
| Apr 28, 2025 | 9.22 | 9.43 | 8.86 | 9.20 | 9.20 | -3.06% | 69,213 |
| Apr 25, 2025 | 9.02 | 9.58 | 8.86 | 9.49 | 9.49 | 6.03% | 239,550 |
| Apr 24, 2025 | 8.29 | 8.98 | 8.15 | 8.95 | 8.95 | 12.30% | 122,235 |
| Apr 23, 2025 | 8.21 | 8.49 | 7.90 | 7.97 | 7.97 | 7.70% | 160,929 |
| Apr 22, 2025 | 6.92 | 7.44 | 6.88 | 7.40 | 7.40 | 9.79% | 187,189 |
| Apr 21, 2025 | 6.98 | 6.98 | 6.50 | 6.74 | 6.74 | -5.87% | 76,609 |
| Apr 17, 2025 | 7.53 | 7.53 | 6.78 | 7.16 | 7.16 | -1.65% | 94,455 |
| Apr 16, 2025 | 7.00 | 7.50 | 6.82 | 7.28 | 7.28 | -4.59% | 100,613 |