GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
41.11
-0.90 (-2.14%)
At close: Sep 26, 2025, 4:00 PM EDT
42.42
+1.31 (3.19%)
Pre-market: Sep 29, 2025, 4:10 AM EDT
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.61 | 42.16 | 40.40 | 41.11 | 41.11 | -2.14% | 34,156 |
| Sep 25, 2025 | 40.11 | 42.82 | 38.36 | 42.01 | 42.01 | -2.70% | 141,452 |
| Sep 24, 2025 | 44.32 | 45.50 | 42.89 | 43.18 | 43.18 | -1.60% | 105,087 |
| Sep 23, 2025 | 49.84 | 49.84 | 41.88 | 43.88 | 43.88 | -11.81% | 296,130 |
| Sep 22, 2025 | 44.51 | 50.07 | 43.85 | 49.76 | 49.76 | 10.88% | 149,490 |
| Sep 19, 2025 | 43.79 | 44.90 | 42.30 | 44.87 | 44.87 | 2.84% | 51,691 |
| Sep 18, 2025 | 42.32 | 44.00 | 40.78 | 43.63 | 43.63 | 6.96% | 92,651 |
| Sep 17, 2025 | 40.12 | 41.10 | 38.45 | 40.79 | 40.79 | 0.15% | 77,570 |
| Sep 16, 2025 | 42.82 | 43.20 | 39.75 | 40.73 | 40.73 | -2.46% | 123,386 |
| Sep 15, 2025 | 40.04 | 43.69 | 39.45 | 41.76 | 41.76 | 5.46% | 162,611 |
| Sep 12, 2025 | 40.05 | 40.70 | 38.94 | 39.60 | 39.60 | -1.43% | 61,090 |
| Sep 11, 2025 | 41.94 | 41.94 | 39.11 | 40.17 | 40.17 | -1.21% | 109,704 |
| Sep 10, 2025 | 39.26 | 43.20 | 39.26 | 40.66 | 40.66 | 17.14% | 232,578 |
| Sep 9, 2025 | 33.97 | 34.91 | 32.22 | 34.71 | 34.71 | 6.51% | 55,721 |
| Sep 8, 2025 | 34.56 | 34.56 | 32.51 | 32.59 | 32.59 | -3.68% | 44,160 |
| Sep 5, 2025 | 36.46 | 36.46 | 31.04 | 33.83 | 33.83 | -2.73% | 54,489 |
| Sep 4, 2025 | 34.74 | 35.50 | 34.20 | 34.78 | 34.78 | -0.03% | 16,909 |
| Sep 3, 2025 | 35.14 | 35.14 | 33.70 | 34.79 | 34.79 | 2.59% | 22,195 |
| Sep 2, 2025 | 33.25 | 33.98 | 31.63 | 33.91 | 33.91 | -5.75% | 72,458 |
| Aug 29, 2025 | 39.64 | 39.64 | 35.22 | 35.98 | 35.98 | -10.03% | 76,545 |
| Aug 28, 2025 | 40.00 | 40.34 | 38.31 | 39.99 | 39.99 | 7.69% | 59,803 |
| Aug 27, 2025 | 36.51 | 38.25 | 36.17 | 37.14 | 37.14 | 1.41% | 19,677 |
| Aug 26, 2025 | 35.69 | 37.18 | 35.55 | 36.62 | 36.62 | 5.02% | 24,228 |
| Aug 25, 2025 | 35.22 | 35.45 | 34.39 | 34.87 | 34.87 | -1.55% | 28,496 |
| Aug 22, 2025 | 35.54 | 38.17 | 35.28 | 35.42 | 35.42 | -1.34% | 46,570 |
| Aug 21, 2025 | 36.40 | 36.63 | 35.45 | 35.90 | 35.90 | -3.29% | 18,414 |
| Aug 20, 2025 | 35.99 | 37.12 | 32.81 | 37.12 | 37.12 | 0.30% | 51,047 |
| Aug 19, 2025 | 40.63 | 40.63 | 36.49 | 37.01 | 37.01 | -10.52% | 90,673 |
| Aug 18, 2025 | 39.39 | 41.37 | 39.33 | 41.36 | 41.36 | 4.18% | 58,207 |
| Aug 15, 2025 | 39.37 | 39.71 | 37.47 | 39.70 | 39.70 | 0.66% | 61,706 |
| Aug 14, 2025 | 40.56 | 41.35 | 38.92 | 39.44 | 39.44 | -7.49% | 97,513 |
| Aug 13, 2025 | 47.05 | 47.23 | 40.25 | 42.64 | 42.64 | -8.76% | 122,580 |
| Aug 12, 2025 | 44.90 | 47.67 | 44.90 | 46.73 | 46.73 | 5.96% | 51,420 |
| Aug 11, 2025 | 43.60 | 45.09 | 43.39 | 44.10 | 44.10 | -0.15% | 37,422 |
| Aug 8, 2025 | 44.98 | 45.01 | 43.42 | 44.17 | 44.17 | 0.79% | 86,347 |
| Aug 7, 2025 | 45.04 | 45.04 | 42.77 | 43.82 | 43.82 | -0.76% | 52,068 |
| Aug 6, 2025 | 43.01 | 44.42 | 42.07 | 44.16 | 44.16 | 1.18% | 44,803 |
| Aug 5, 2025 | 44.86 | 45.18 | 41.52 | 43.64 | 43.64 | -2.08% | 53,929 |
| Aug 4, 2025 | 47.00 | 47.04 | 44.32 | 44.57 | 44.57 | -1.67% | 56,825 |
| Aug 1, 2025 | 42.58 | 46.31 | 41.70 | 45.32 | 45.32 | -6.27% | 84,595 |
| Jul 31, 2025 | 50.37 | 53.00 | 48.00 | 48.35 | 48.35 | 2.26% | 86,645 |
| Jul 30, 2025 | 49.81 | 53.08 | 45.35 | 47.28 | 47.28 | 1.32% | 359,092 |
| Jul 29, 2025 | 46.94 | 48.74 | 45.24 | 46.67 | 46.67 | 0.51% | 123,061 |
| Jul 28, 2025 | 44.42 | 46.48 | 43.46 | 46.43 | 46.43 | 7.78% | 66,711 |
| Jul 25, 2025 | 40.42 | 43.19 | 40.02 | 43.08 | 43.08 | 9.74% | 83,507 |
| Jul 24, 2025 | 39.92 | 40.00 | 38.42 | 39.25 | 39.25 | 1.42% | 26,522 |
| Jul 23, 2025 | 37.48 | 39.45 | 37.48 | 38.70 | 38.70 | 7.27% | 50,055 |
| Jul 22, 2025 | 36.08 | 36.21 | 32.82 | 36.08 | 36.08 | -1.14% | 47,516 |
| Jul 21, 2025 | 38.97 | 38.97 | 36.20 | 36.50 | 36.50 | -4.87% | 87,895 |
| Jul 18, 2025 | 39.45 | 40.44 | 37.84 | 38.37 | 38.37 | -3.09% | 54,569 |