Skip to main content
IC
GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
25.25
+3.46 (15.88%)
At close: May 12, 2025, 4:00 PM
25.83
+0.58 (2.30%)
Pre-market: May 13, 2025, 8:39 AM EDT

VRTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.0025.2524.2525.2525.2515.88%27,222
May 9, 202522.8523.0021.0021.7921.79-3.16%38,870
May 8, 202523.2223.2622.3222.5022.500.13%19,747
May 7, 202521.0722.4720.8022.4722.474.48%10,696
May 6, 202520.9821.7020.7421.5121.51-2.80%20,906
May 5, 202521.3122.5021.3122.1322.13-0.95%29,133
May 2, 202521.3923.2121.3922.3422.345.48%49,460
May 1, 202520.7322.0820.7321.1821.1817.05%54,267
Apr 30, 202516.5518.1016.1918.1018.10-2.26%38,414
Apr 29, 202518.8018.9017.9518.5118.51-0.02%30,962
Apr 28, 202518.6819.3217.7518.5218.52-1.77%22,731
Apr 25, 202517.7819.7317.7818.8518.857.65%87,704
Apr 24, 202516.5617.9316.3917.5117.5114.44%84,707
Apr 23, 202518.1418.2515.0815.3015.3017.26%98,997
Apr 22, 202512.0913.1612.0913.0513.0512.00%19,883
Apr 21, 202512.8812.8811.0011.6511.65-15.01%11,292
Apr 17, 202513.2813.7812.8113.7113.714.08%22,571
Apr 16, 202512.8713.2012.5913.1713.17-2.21%2,665
Apr 15, 202513.2713.8013.2313.4713.472.34%13,887
Apr 14, 202513.9513.9512.8813.1613.165.70%16,344
Apr 11, 202511.6812.4511.0712.4512.455.06%6,807
Apr 10, 202512.5812.8911.4011.8511.85-14.13%22,655
Apr 9, 202510.9114.8610.6413.8013.8031.68%39,366
Apr 8, 202513.2213.229.7810.4810.48-2.96%44,566
Apr 7, 20257.5711.347.5710.8010.8014.89%23,879
Apr 4, 202510.0010.037.939.409.40-24.13%44,879
Apr 3, 202513.5214.0112.1312.3912.39-24.86%18,190
Apr 2, 202515.6916.5115.3916.4916.494.57%26,547
Apr 1, 202514.7115.8514.3015.7715.778.53%3,211
Mar 31, 202514.2414.5913.6114.5314.53-5.47%5,119
Mar 28, 202515.4815.5714.8615.3715.37-6.90%7,498
Mar 27, 202517.3417.6116.1116.5116.51-11.85%9,530
Mar 26, 202520.2020.9918.0518.7318.73-21.45%14,558