GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
69.92
+4.38 (6.68%)
At close: Dec 5, 2025, 4:00 PM EST
66.95
-2.97 (-4.24%)
After-hours: Dec 5, 2025, 7:52 PM EST
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.72 | 70.50 | 63.76 | 69.92 | 69.92 | 6.68% | 178,829 |
| Dec 4, 2025 | 63.61 | 67.30 | 61.78 | 65.54 | 65.54 | 4.09% | 64,673 |
| Dec 3, 2025 | 63.21 | 64.47 | 58.77 | 62.96 | 62.96 | -2.16% | 102,442 |
| Dec 2, 2025 | 66.46 | 68.30 | 63.62 | 64.35 | 64.35 | 1.52% | 89,383 |
| Dec 1, 2025 | 61.61 | 65.59 | 59.47 | 63.39 | 63.39 | 0.05% | 59,903 |
| Nov 28, 2025 | 60.00 | 63.36 | 58.99 | 63.36 | 63.36 | 8.10% | 37,870 |
| Nov 26, 2025 | 57.82 | 60.31 | 57.82 | 58.61 | 58.61 | 3.42% | 54,733 |
| Nov 25, 2025 | 55.68 | 56.79 | 50.00 | 56.67 | 56.67 | -0.04% | 82,061 |
| Nov 24, 2025 | 52.97 | 58.20 | 52.97 | 56.70 | 56.70 | 12.16% | 113,919 |
| Nov 21, 2025 | 51.35 | 51.46 | 44.00 | 50.55 | 50.55 | -0.39% | 149,512 |
| Nov 20, 2025 | 64.71 | 64.71 | 49.98 | 50.75 | 50.75 | -13.22% | 165,737 |
| Nov 19, 2025 | 54.59 | 60.59 | 54.59 | 58.48 | 58.48 | 6.73% | 89,113 |
| Nov 18, 2025 | 52.55 | 57.02 | 50.00 | 54.79 | 54.79 | -1.08% | 123,166 |
| Nov 17, 2025 | 57.02 | 60.85 | 54.44 | 55.39 | 55.39 | -4.91% | 67,828 |
| Nov 14, 2025 | 51.80 | 61.58 | 51.34 | 58.25 | 58.25 | 8.49% | 151,304 |
| Nov 13, 2025 | 58.03 | 58.03 | 51.82 | 53.69 | 53.69 | -11.40% | 171,024 |
| Nov 12, 2025 | 67.61 | 67.61 | 60.53 | 60.60 | 60.60 | -6.47% | 126,208 |
| Nov 11, 2025 | 69.59 | 70.92 | 64.22 | 64.79 | 64.79 | -9.39% | 58,186 |
| Nov 10, 2025 | 72.06 | 74.22 | 69.40 | 71.51 | 71.50 | 9.01% | 84,233 |
| Nov 7, 2025 | 63.00 | 65.60 | 58.37 | 65.60 | 65.60 | -4.07% | 192,855 |
| Nov 6, 2025 | 74.96 | 74.96 | 66.50 | 68.38 | 68.38 | -7.59% | 104,537 |
| Nov 5, 2025 | 67.53 | 76.14 | 67.53 | 74.00 | 74.00 | 10.30% | 112,516 |
| Nov 4, 2025 | 68.75 | 71.23 | 64.60 | 67.09 | 67.09 | -11.10% | 138,468 |
| Nov 3, 2025 | 80.00 | 80.05 | 74.08 | 75.47 | 75.47 | -1.44% | 57,204 |
| Oct 31, 2025 | 79.95 | 81.79 | 73.20 | 76.57 | 76.57 | -0.56% | 90,714 |
| Oct 30, 2025 | 78.09 | 84.42 | 76.38 | 77.00 | 77.00 | -5.87% | 92,614 |
| Oct 29, 2025 | 77.10 | 81.87 | 77.10 | 81.81 | 81.81 | 9.41% | 124,246 |
| Oct 28, 2025 | 77.00 | 78.90 | 71.42 | 74.77 | 74.77 | -2.95% | 169,588 |
| Oct 27, 2025 | 75.66 | 77.68 | 74.02 | 77.05 | 77.05 | 7.62% | 92,983 |
| Oct 24, 2025 | 72.48 | 73.96 | 70.91 | 71.59 | 71.59 | 2.80% | 143,790 |
| Oct 23, 2025 | 63.44 | 70.24 | 63.44 | 69.64 | 69.64 | 13.16% | 251,730 |
| Oct 22, 2025 | 68.98 | 70.50 | 55.00 | 61.54 | 61.54 | -3.39% | 603,691 |
| Oct 21, 2025 | 63.10 | 65.40 | 60.79 | 63.70 | 63.70 | -1.45% | 140,586 |
| Oct 20, 2025 | 66.35 | 67.15 | 63.35 | 64.64 | 64.64 | 2.44% | 106,053 |
| Oct 17, 2025 | 64.45 | 66.00 | 60.61 | 63.10 | 63.10 | -4.51% | 84,652 |
| Oct 16, 2025 | 69.92 | 69.92 | 64.31 | 66.08 | 66.08 | -2.96% | 64,921 |
| Oct 15, 2025 | 67.99 | 69.80 | 64.76 | 68.10 | 68.10 | 5.97% | 156,913 |
| Oct 14, 2025 | 61.42 | 68.90 | 59.19 | 64.26 | 64.26 | -4.84% | 127,649 |
| Oct 13, 2025 | 65.00 | 71.00 | 62.55 | 67.53 | 67.53 | 12.26% | 237,904 |
| Oct 10, 2025 | 66.40 | 70.21 | 59.81 | 60.15 | 60.15 | -0.01% | 414,785 |
| Oct 9, 2025 | 60.14 | 61.28 | 57.40 | 60.16 | 60.16 | 2.01% | 95,587 |
| Oct 8, 2025 | 54.89 | 59.18 | 54.30 | 58.98 | 58.97 | 10.23% | 106,233 |
| Oct 7, 2025 | 57.99 | 57.99 | 50.74 | 53.50 | 53.50 | -4.85% | 131,281 |
| Oct 6, 2025 | 59.50 | 60.65 | 55.94 | 56.23 | 56.23 | 3.23% | 118,857 |
| Oct 3, 2025 | 55.09 | 56.88 | 52.95 | 54.47 | 54.47 | -1.86% | 86,459 |
| Oct 2, 2025 | 57.14 | 60.41 | 52.56 | 55.50 | 55.50 | 0.05% | 206,997 |
| Oct 1, 2025 | 47.56 | 55.80 | 46.66 | 55.47 | 55.47 | 14.14% | 197,042 |
| Sep 30, 2025 | 44.68 | 48.60 | 44.68 | 48.60 | 48.60 | 10.35% | 101,267 |
| Sep 29, 2025 | 42.59 | 45.27 | 42.59 | 44.04 | 44.04 | 7.13% | 90,262 |
| Sep 26, 2025 | 41.61 | 42.16 | 40.40 | 41.11 | 41.11 | -2.14% | 34,208 |