MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DLLL — GraniteShares 2x Long DELL Daily ETF
NasdaqGraniteShares 2x Long DELL Daily ETF
$35.42
+2.47(+7.50%)
- O
- 34.46
- H
- 36.16
- L
- 33.77
- V
- 1.64M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.42
Period Return+2257.4%
Period High$40.21
Period Low$1.49
Avg Daily Volume1.17M
Total Trading Days365
DLLL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.46 | $36.16 | $33.77 | $35.42 | +$2.47 | +7.50% | 1,641,999 | $35.32 | $33.77 $36.16 |
| Oct 1, 2026 | $33.00 | $34.03 | $30.40 | $32.95 | +$0.33 | +1.01% | 1,396,019 | $32.32 | $30.40 $34.03 |
| Sep 30, 2026 | $33.80 | $34.44 | $32.52 | $32.62 | $-0.12 | -0.37% | 943,110 | $33.31 | $32.52 $34.44 |
| Sep 29, 2026 | $34.00 | $34.26 | $32.40 | $32.74 | $-0.47 | -1.42% | 976,396 | $33.32 | $32.40 $34.26 |
| Sep 28, 2026 | $34.57 | $35.00 | $32.25 | $33.21 | $-2.46 | -6.90% | 1,271,691 | $33.39 | $32.25 $35.00 |
| Sep 25, 2026 | $33.70 | $37.02 | $33.16 | $35.67 | +$3.19 | +9.82% | 3,288,853 | $35.44 | $33.16 $37.02 |
| Sep 24, 2026 | $32.51 | $34.18 | $31.80 | $32.48 | $-1.77 | -5.17% | 2,224,401 | $32.68 | $31.80 $34.18 |
| Sep 23, 2026 | $35.24 | $36.84 | $33.29 | $34.25 | +$0.14 | +0.41% | 2,555,269 | $34.87 | $33.29 $36.84 |
| Sep 22, 2026 | $36.62 | $37.40 | $33.95 | $34.11 | $-3.39 | -9.04% | 3,397,207 | $35.30 | $33.95 $37.40 |
| Sep 21, 2026 | $39.11 | $39.80 | $36.56 | $37.50 | +$0.77 | +2.10% | 1,575,910 | $37.66 | $36.56 $39.80 |
| Sep 18, 2026 | $39.95 | $40.21 | $36.73 | $36.73 | $-2.65 | -6.73% | 1,384,633 | $38.14 | $36.73 $40.21 |
| Sep 17, 2026 | $37.37 | $40.12 | $36.44 | $39.38 | +$3.10 | +8.54% | 1,891,284 | $38.52 | $36.44 $40.12 |
| Sep 16, 2026 | $34.84 | $37.80 | $34.55 | $36.28 | +$2.54 | +7.53% | 2,798,338 | $36.43 | $34.55 $37.80 |
| Sep 15, 2026 | $33.27 | $36.79 | $33.24 | $33.74 | +$1.18 | +3.62% | 2,405,099 | $35.02 | $33.24 $36.79 |
| Sep 14, 2026 | $33.37 | $34.18 | $31.50 | $32.56 | $-4.23 | -11.50% | 2,092,840 | $33.01 | $31.50 $34.18 |
| Sep 11, 2026 | $31.13 | $36.97 | $31.00 | $36.79 | +$7.00 | +23.50% | 3,156,758 | $35.19 | $31.00 $36.97 |
| Sep 10, 2026 | $31.91 | $32.69 | $29.78 | $29.79 | $-3.59 | -10.75% | 1,372,830 | $31.05 | $29.78 $32.69 |
| Sep 9, 2026 | $33.75 | $36.84 | $33.01 | $33.38 | +$0.20 | +0.60% | 1,567,776 | $35.06 | $33.01 $36.84 |
| Sep 8, 2026 | $31.96 | $33.76 | $30.95 | $33.18 | +$1.20 | +3.75% | 955,598 | $32.42 | $30.95 $33.76 |
| Sep 4, 2026 | $30.53 | $33.33 | $30.43 | $31.98 | +$1.12 | +3.63% | 2,216,564 | $31.71 | $30.43 $33.33 |
| Sep 3, 2026 | $27.53 | $32.78 | $26.80 | $30.86 | +$2.53 | +8.93% | 4,986,795 | $30.19 | $26.80 $32.78 |
| Sep 2, 2026 | $25.40 | $28.93 | $22.31 | $28.33 | +$6.80 | +31.58% | 13,559,542 | $25.50 | $22.31 $28.93 |
| Sep 1, 2026 | $25.17 | $25.73 | $21.27 | $21.53 | $-3.63 | -14.43% | 5,816,656 | $23.64 | $21.27 $25.73 |
| Aug 31, 2026 | $25.39 | $27.00 | $25.01 | $25.16 | +$0.13 | +0.52% | 1,154,400 | $25.71 | $25.01 $27.00 |
| Aug 28, 2026 | $26.04 | $27.10 | $24.67 | $25.03 | $-1.73 | -6.46% | 892,242 | $25.88 | $24.67 $27.10 |
| Aug 27, 2026 | $26.28 | $26.88 | $25.41 | $26.76 | +$0.89 | +3.44% | 1,195,828 | $26.18 | $25.41 $26.88 |
| Aug 26, 2026 | $24.37 | $26.47 | $24.33 | $25.87 | +$1.37 | +5.59% | 764,868 | $25.95 | $24.33 $26.47 |
| Aug 25, 2026 | $23.63 | $25.18 | $23.50 | $24.50 | +$1.90 | +8.41% | 594,637 | $24.43 | $23.50 $25.18 |
| Aug 24, 2026 | $23.06 | $24.57 | $21.76 | $22.60 | $-0.94 | -3.99% | 598,651 | $22.63 | $21.76 $24.57 |
| Aug 21, 2026 | $23.28 | $23.80 | $22.29 | $23.54 | +$0.65 | +2.84% | 638,767 | $23.09 | $22.29 $23.80 |