GraniteShares 2x Long VRT Daily ETF (VRTL)
NASDAQ: VRTL · Real-Time Price · USD
37.94
+1.91 (5.30%)
At close: Jun 27, 2025, 4:00 PM
37.88
-0.06 (-0.16%)
After-hours: Jun 27, 2025, 7:45 PM EDT
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 38.08 | 38.63 | 36.66 | 37.94 | 37.94 | 5.30% | 29,935 |
| Jun 26, 2025 | 35.47 | 36.97 | 35.13 | 36.03 | 36.03 | 3.59% | 22,893 |
| Jun 25, 2025 | 35.80 | 36.13 | 34.70 | 34.78 | 34.78 | -1.08% | 16,956 |
| Jun 24, 2025 | 33.18 | 35.45 | 32.97 | 35.16 | 35.16 | 9.02% | 24,064 |
| Jun 23, 2025 | 32.25 | 33.08 | 30.04 | 32.25 | 32.25 | -2.63% | 38,706 |
| Jun 20, 2025 | 33.75 | 33.75 | 32.09 | 33.12 | 33.12 | -1.46% | 19,664 |
| Jun 18, 2025 | 32.11 | 34.40 | 32.11 | 33.61 | 33.61 | 4.93% | 21,464 |
| Jun 17, 2025 | 31.77 | 33.52 | 31.77 | 32.03 | 32.03 | -1.45% | 28,635 |
| Jun 16, 2025 | 31.06 | 32.50 | 31.06 | 32.50 | 32.50 | 9.98% | 36,987 |
| Jun 13, 2025 | 29.40 | 30.45 | 29.03 | 29.55 | 29.55 | -5.83% | 19,788 |
| Jun 12, 2025 | 29.32 | 31.38 | 29.23 | 31.38 | 31.38 | 7.58% | 26,416 |
| Jun 11, 2025 | 28.03 | 29.80 | 28.01 | 29.17 | 29.17 | 3.73% | 49,522 |
| Jun 10, 2025 | 30.09 | 30.15 | 27.52 | 28.12 | 28.12 | -6.33% | 41,578 |
| Jun 9, 2025 | 31.71 | 31.71 | 29.75 | 30.02 | 30.02 | -5.89% | 34,548 |
| Jun 6, 2025 | 31.00 | 32.27 | 31.00 | 31.90 | 31.90 | 5.21% | 33,846 |
| Jun 5, 2025 | 30.71 | 30.90 | 29.57 | 30.32 | 30.32 | -1.17% | 34,047 |
| Jun 4, 2025 | 31.35 | 31.78 | 30.56 | 30.68 | 30.68 | 1.32% | 55,347 |
| Jun 3, 2025 | 29.96 | 31.73 | 29.60 | 30.28 | 30.28 | 4.92% | 51,559 |
| Jun 2, 2025 | 28.29 | 28.86 | 27.11 | 28.86 | 28.86 | 3.55% | 16,995 |
| May 30, 2025 | 27.46 | 27.88 | 26.55 | 27.87 | 27.87 | -2.04% | 11,278 |
| May 29, 2025 | 31.53 | 31.53 | 27.84 | 28.45 | 28.45 | -0.85% | 29,822 |
| May 28, 2025 | 28.50 | 28.85 | 27.70 | 28.70 | 28.70 | -0.88% | 28,810 |
| May 27, 2025 | 27.85 | 29.17 | 27.85 | 28.95 | 28.95 | 9.95% | 27,313 |
| May 23, 2025 | 24.81 | 26.70 | 24.26 | 26.33 | 26.33 | 0.80% | 16,182 |
| May 22, 2025 | 25.00 | 26.72 | 24.80 | 26.12 | 26.12 | -1.62% | 24,662 |
| May 21, 2025 | 27.21 | 27.67 | 25.89 | 26.55 | 26.55 | -3.59% | 16,601 |
| May 20, 2025 | 26.74 | 27.54 | 26.74 | 27.54 | 27.54 | 0.15% | 15,487 |
| May 19, 2025 | 25.98 | 27.50 | 25.90 | 27.50 | 27.50 | 1.25% | 19,390 |
| May 16, 2025 | 27.67 | 27.67 | 26.28 | 27.16 | 27.16 | -0.51% | 16,900 |
| May 15, 2025 | 27.14 | 28.13 | 26.99 | 27.30 | 27.30 | -6.09% | 25,159 |
| May 14, 2025 | 28.80 | 29.43 | 28.12 | 29.07 | 29.07 | 7.07% | 36,785 |
| May 13, 2025 | 25.48 | 28.13 | 25.28 | 27.15 | 27.15 | 7.52% | 33,405 |
| May 12, 2025 | 25.00 | 25.25 | 24.25 | 25.25 | 25.25 | 15.88% | 27,222 |
| May 9, 2025 | 22.85 | 23.00 | 21.00 | 21.79 | 21.79 | -3.16% | 38,870 |
| May 8, 2025 | 23.22 | 23.26 | 22.32 | 22.50 | 22.50 | 0.13% | 19,747 |
| May 7, 2025 | 21.07 | 22.47 | 20.80 | 22.47 | 22.47 | 4.48% | 10,696 |
| May 6, 2025 | 20.98 | 21.70 | 20.74 | 21.51 | 21.51 | -2.80% | 20,906 |
| May 5, 2025 | 21.31 | 22.50 | 21.31 | 22.13 | 22.13 | -0.95% | 29,133 |
| May 2, 2025 | 21.39 | 23.21 | 21.39 | 22.34 | 22.34 | 5.48% | 49,460 |
| May 1, 2025 | 20.73 | 22.08 | 20.73 | 21.18 | 21.18 | 17.05% | 54,267 |
| Apr 30, 2025 | 16.55 | 18.10 | 16.19 | 18.10 | 18.10 | -2.26% | 38,414 |
| Apr 29, 2025 | 18.80 | 18.90 | 17.95 | 18.51 | 18.51 | -0.02% | 30,962 |
| Apr 28, 2025 | 18.68 | 19.32 | 17.75 | 18.52 | 18.52 | -1.77% | 22,731 |
| Apr 25, 2025 | 17.78 | 19.73 | 17.78 | 18.85 | 18.85 | 7.65% | 87,704 |
| Apr 24, 2025 | 16.56 | 17.93 | 16.39 | 17.51 | 17.51 | 14.44% | 84,707 |
| Apr 23, 2025 | 18.14 | 18.25 | 15.08 | 15.30 | 15.30 | 17.26% | 98,997 |
| Apr 22, 2025 | 12.09 | 13.16 | 12.09 | 13.05 | 13.05 | 12.00% | 19,883 |
| Apr 21, 2025 | 12.88 | 12.88 | 11.00 | 11.65 | 11.65 | -15.01% | 11,292 |
| Apr 17, 2025 | 13.28 | 13.78 | 12.81 | 13.71 | 13.71 | 4.08% | 22,571 |
| Apr 16, 2025 | 12.87 | 13.20 | 12.59 | 13.17 | 13.17 | -2.21% | 2,665 |