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%
INTW — GraniteShares 2x Long INTC Daily ETF
NasdaqGraniteShares 2x Long INTC Daily ETF
$30.81
-0.36(-1.15%)
- O
- 33.25
- H
- 34.28
- L
- 30.65
- V
- 4.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.81
Period Return+1451.16%
Period High$52.63
Period Low$1.72
Avg Daily Volume6.97M
Total Trading Days365
INTW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.25 | $34.28 | $30.65 | $30.81 | $-0.36 | -1.15% | 4,050,662 | $32.63 | $30.65 $34.28 |
| Oct 1, 2026 | $30.50 | $32.30 | $29.82 | $31.17 | $-0.11 | -0.35% | 3,242,355 | $31.20 | $29.82 $32.30 |
| Sep 30, 2026 | $29.30 | $31.50 | $29.25 | $31.28 | +$2.08 | +7.12% | 4,257,598 | $30.68 | $29.25 $31.50 |
| Sep 29, 2026 | $29.66 | $30.64 | $28.24 | $29.20 | $-0.10 | -0.34% | 5,023,783 | $29.51 | $28.24 $30.64 |
| Sep 28, 2026 | $31.84 | $32.34 | $28.57 | $29.30 | $-3.71 | -11.24% | 4,772,311 | $29.73 | $28.57 $32.34 |
| Sep 25, 2026 | $35.14 | $35.20 | $32.94 | $33.01 | $-2.49 | -7.01% | 5,073,744 | $34.16 | $32.94 $35.20 |
| Sep 24, 2026 | $31.94 | $35.56 | $31.38 | $35.50 | +$2.51 | +7.61% | 6,803,631 | $33.81 | $31.38 $35.56 |
| Sep 23, 2026 | $33.59 | $33.88 | $31.22 | $32.99 | $-0.66 | -1.96% | 4,138,712 | $32.10 | $31.22 $33.88 |
| Sep 22, 2026 | $31.97 | $33.78 | $31.81 | $33.65 | +$1.07 | +3.28% | 4,427,974 | $32.57 | $31.81 $33.78 |
| Sep 21, 2026 | $30.04 | $33.98 | $29.21 | $32.58 | +$6.38 | +24.35% | 10,012,965 | $31.75 | $29.21 $33.98 |
| Sep 18, 2026 | $26.82 | $27.13 | $25.15 | $26.20 | $-0.15 | -0.57% | 5,812,613 | $26.24 | $25.15 $27.13 |
| Sep 17, 2026 | $24.54 | $27.50 | $24.54 | $26.35 | +$3.49 | +15.27% | 6,547,646 | $26.16 | $24.54 $27.50 |
| Sep 16, 2026 | $22.99 | $24.32 | $22.11 | $22.86 | +$1.72 | +8.14% | 7,206,639 | $23.10 | $22.11 $24.32 |
| Sep 15, 2026 | $21.88 | $22.62 | $20.92 | $21.14 | $-0.03 | -0.14% | 2,566,110 | $21.73 | $20.92 $22.62 |
| Sep 14, 2026 | $20.54 | $21.96 | $19.98 | $21.17 | $-2.68 | -11.24% | 4,153,880 | $21.20 | $19.98 $21.96 |
| Sep 11, 2026 | $23.57 | $24.75 | $23.05 | $23.85 | +$1.16 | +5.11% | 3,778,437 | $23.88 | $23.05 $24.75 |
| Sep 10, 2026 | $23.73 | $24.10 | $22.23 | $22.69 | $-2.86 | -11.19% | 3,591,408 | $23.15 | $22.23 $24.10 |
| Sep 9, 2026 | $23.93 | $25.76 | $23.86 | $25.55 | +$0.85 | +3.44% | 3,784,661 | $24.96 | $23.86 $25.76 |
| Sep 8, 2026 | $23.15 | $25.44 | $22.93 | $24.70 | +$3.78 | +18.04% | 6,954,614 | $23.93 | $22.93 $25.44 |
| Sep 4, 2026 | $19.56 | $21.00 | $19.34 | $20.93 | +$1.71 | +8.87% | 3,664,540 | $20.34 | $19.34 $21.00 |
| Sep 3, 2026 | $18.31 | $19.52 | $17.65 | $19.22 | +$0.65 | +3.50% | 3,164,177 | $18.77 | $17.65 $19.52 |
| Sep 2, 2026 | $18.11 | $18.74 | $17.56 | $18.57 | +$0.43 | +2.37% | 1,848,702 | $18.27 | $17.56 $18.74 |
| Sep 1, 2026 | $17.31 | $18.33 | $16.83 | $18.14 | $-0.22 | -1.20% | 2,837,059 | $17.60 | $16.83 $18.33 |
| Aug 31, 2026 | $18.65 | $19.32 | $18.17 | $18.36 | $-0.03 | -0.16% | 1,573,168 | $18.60 | $18.17 $19.32 |
| Aug 28, 2026 | $18.71 | $20.19 | $18.20 | $18.39 | $-1.06 | -5.45% | 3,342,994 | $19.10 | $18.20 $20.19 |
| Aug 27, 2026 | $18.52 | $19.86 | $18.04 | $19.45 | +$1.51 | +8.42% | 5,196,055 | $19.02 | $18.04 $19.86 |
| Aug 26, 2026 | $17.35 | $17.96 | $16.92 | $17.94 | +$0.30 | +1.70% | 3,330,952 | $17.61 | $16.92 $17.96 |
| Aug 25, 2026 | $18.65 | $18.72 | $17.58 | $17.64 | +$0.07 | +0.40% | 3,444,766 | $18.10 | $17.58 $18.72 |
| Aug 24, 2026 | $18.10 | $18.22 | $16.71 | $17.57 | $-1.16 | -6.19% | 3,093,805 | $17.49 | $16.71 $18.22 |
| Aug 21, 2026 | $19.93 | $19.93 | $18.62 | $18.73 | $-0.91 | -4.63% | 3,374,176 | $19.04 | $18.62 $19.93 |