GraniteShares 2x Long MU Daily ETF (MULL)
NASDAQ: MULL · Real-Time Price · USD
21.00
+0.04 (0.18%)
Aug 14, 2025, 11:44 AM - Market open
MULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.27 | 22.37 | 20.67 | 20.96 | 20.96 | -5.50% | 140,402 |
| Aug 12, 2025 | 21.16 | 22.42 | 20.64 | 22.18 | 22.18 | 6.18% | 112,209 |
| Aug 11, 2025 | 21.28 | 21.93 | 20.20 | 20.89 | 20.89 | 8.28% | 231,836 |
| Aug 8, 2025 | 17.23 | 19.38 | 17.14 | 19.29 | 19.29 | 12.23% | 147,573 |
| Aug 7, 2025 | 17.89 | 18.10 | 16.88 | 17.19 | 17.19 | 5.83% | 115,277 |
| Aug 6, 2025 | 15.99 | 16.27 | 15.67 | 16.24 | 16.24 | -0.84% | 73,701 |
| Aug 5, 2025 | 16.43 | 16.75 | 15.81 | 16.38 | 16.38 | 2.81% | 41,761 |
| Aug 4, 2025 | 15.54 | 15.98 | 15.45 | 15.93 | 15.93 | 5.52% | 49,421 |
| Aug 1, 2025 | 15.27 | 15.58 | 14.68 | 15.10 | 15.10 | -8.11% | 81,227 |
| Jul 31, 2025 | 17.43 | 17.43 | 15.76 | 16.43 | 16.43 | -9.79% | 170,073 |
| Jul 30, 2025 | 17.66 | 18.26 | 17.51 | 18.22 | 18.22 | 5.23% | 130,460 |
| Jul 29, 2025 | 17.35 | 17.84 | 16.99 | 17.31 | 17.31 | 0.92% | 138,166 |
| Jul 28, 2025 | 17.34 | 17.34 | 16.76 | 17.15 | 17.15 | -0.09% | 56,074 |
| Jul 25, 2025 | 17.12 | 17.19 | 16.43 | 17.17 | 17.17 | -0.97% | 50,569 |
| Jul 24, 2025 | 17.15 | 17.58 | 16.91 | 17.34 | 17.34 | 2.21% | 93,675 |
| Jul 23, 2025 | 16.71 | 16.96 | 16.50 | 16.96 | 16.96 | 2.16% | 61,013 |
| Jul 22, 2025 | 17.69 | 17.69 | 16.22 | 16.60 | 16.60 | -6.84% | 231,961 |
| Jul 21, 2025 | 17.92 | 18.67 | 17.72 | 17.82 | 17.82 | -2.09% | 95,383 |
| Jul 18, 2025 | 18.09 | 18.32 | 17.89 | 18.20 | 18.20 | 1.80% | 110,948 |
| Jul 17, 2025 | 18.01 | 18.16 | 17.15 | 17.88 | 17.88 | -5.40% | 236,286 |
| Jul 16, 2025 | 19.51 | 19.51 | 18.41 | 18.90 | 18.90 | -6.16% | 108,617 |
| Jul 15, 2025 | 20.36 | 20.55 | 19.85 | 20.14 | 20.14 | 2.23% | 189,718 |
| Jul 14, 2025 | 20.34 | 20.34 | 19.14 | 19.70 | 19.70 | -9.30% | 155,460 |
| Jul 11, 2025 | 20.85 | 21.80 | 20.68 | 21.72 | 21.72 | 1.97% | 50,254 |
| Jul 10, 2025 | 21.66 | 21.66 | 20.96 | 21.30 | 21.30 | 1.43% | 70,133 |
| Jul 9, 2025 | 22.00 | 22.25 | 20.70 | 21.00 | 21.00 | -3.71% | 76,985 |
| Jul 8, 2025 | 21.18 | 22.10 | 20.96 | 21.81 | 21.81 | 7.81% | 69,031 |
| Jul 7, 2025 | 20.63 | 20.80 | 19.97 | 20.23 | 20.23 | -3.85% | 72,014 |
| Jul 3, 2025 | 21.10 | 21.45 | 20.89 | 21.04 | 21.04 | 0.96% | 34,725 |
| Jul 2, 2025 | 20.44 | 21.29 | 19.70 | 20.84 | 20.84 | 1.12% | 84,108 |
| Jul 1, 2025 | 21.09 | 21.62 | 20.00 | 20.61 | 20.61 | -3.83% | 59,823 |
| Jun 30, 2025 | 21.99 | 21.99 | 20.98 | 21.43 | 21.43 | -2.19% | 95,999 |
| 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 |