MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MRAL — GraniteShares 2x Long MARA Daily ETF
NasdaqGraniteShares 2x Long MARA Daily ETF
$35.36
-0.18(-0.49%)
- O
- 36.46
- H
- 36.46
- L
- 32.93
- V
- 143.49K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$35.36
Period Return-80.37%
Period High$366.30
Period Low$22.14
Avg Daily Volume102.9K
Total Trading Days365
MRAL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $36.46 | $36.46 | $32.93 | $35.36 | $-0.18 | -0.49% | 143,494 | $34.28 | $32.93 $36.46 |
| Oct 2, 2026 | $38.04 | $42.04 | $34.60 | $35.54 | +$0.07 | +0.20% | 116,080 | $37.59 | $34.60 $42.04 |
| Oct 1, 2026 | $36.00 | $36.21 | $33.78 | $35.46 | $-0.97 | -2.65% | 88,200 | $35.08 | $33.78 $36.21 |
| Sep 30, 2026 | $43.25 | $43.25 | $36.28 | $36.43 | $-4.66 | -11.34% | 99,632 | $38.90 | $36.28 $43.25 |
| Sep 29, 2026 | $43.02 | $43.45 | $40.69 | $41.09 | $-1.22 | -2.88% | 43,420 | $42.00 | $40.69 $43.45 |
| Sep 28, 2026 | $46.04 | $46.04 | $41.73 | $42.31 | $-2.65 | -5.90% | 54,041 | $43.86 | $41.73 $46.04 |
| Sep 25, 2026 | $47.00 | $47.00 | $41.92 | $44.96 | $-2.74 | -5.74% | 133,173 | $43.84 | $41.92 $47.00 |
| Sep 24, 2026 | $49.38 | $52.70 | $47.47 | $47.70 | $-3.35 | -6.57% | 91,030 | $49.23 | $47.47 $52.70 |
| Sep 23, 2026 | $51.70 | $53.29 | $50.56 | $51.05 | $-2.18 | -4.10% | 55,557 | $51.73 | $50.56 $53.29 |
| Sep 22, 2026 | $49.03 | $55.60 | $49.03 | $53.23 | +$2.48 | +4.90% | 86,246 | $54.01 | $49.03 $55.60 |
| Sep 21, 2026 | $54.67 | $55.30 | $49.84 | $50.75 | +$0.41 | +0.81% | 145,927 | $52.56 | $49.84 $55.30 |
| Sep 18, 2026 | $42.62 | $50.68 | $42.34 | $50.34 | +$10.87 | +27.55% | 190,412 | $46.15 | $42.34 $50.68 |
| Sep 17, 2026 | $38.35 | $40.95 | $34.50 | $39.47 | +$3.60 | +10.03% | 147,317 | $37.95 | $34.50 $40.95 |
| Sep 16, 2026 | $38.00 | $38.70 | $34.00 | $35.87 | $-0.95 | -2.58% | 112,237 | $37.00 | $34.00 $38.70 |
| Sep 15, 2026 | $37.40 | $38.50 | $35.06 | $36.82 | $-1.87 | -4.83% | 75,174 | $37.07 | $35.06 $38.50 |
| Sep 14, 2026 | $35.98 | $41.24 | $35.24 | $38.69 | $-3.52 | -8.34% | 133,866 | $38.69 | $35.24 $41.24 |
| Sep 11, 2026 | $39.33 | $44.82 | $39.27 | $42.21 | +$3.73 | +9.70% | 114,674 | $42.99 | $39.27 $44.82 |
| Sep 10, 2026 | $39.84 | $41.01 | $37.07 | $38.48 | $-3.57 | -8.49% | 75,056 | $39.06 | $37.07 $41.01 |
| Sep 9, 2026 | $42.83 | $43.50 | $40.48 | $42.05 | +$0.62 | +1.50% | 66,502 | $41.56 | $40.48 $43.50 |
| Sep 8, 2026 | $36.64 | $42.80 | $36.00 | $41.43 | +$3.46 | +9.11% | 145,882 | $40.56 | $36.00 $42.80 |
| Sep 4, 2026 | $36.90 | $39.04 | $36.90 | $37.97 | $-1.71 | -4.31% | 102,828 | $38.01 | $36.90 $39.04 |
| Sep 3, 2026 | $33.50 | $41.38 | $33.00 | $39.68 | +$6.70 | +20.32% | 235,016 | $38.90 | $33.00 $41.38 |
| Sep 2, 2026 | $30.10 | $33.25 | $30.10 | $32.98 | +$1.43 | +4.55% | 88,928 | $31.71 | $30.10 $33.25 |
| Sep 1, 2026 | $33.10 | $34.02 | $31.00 | $31.55 | $-3.51 | -10.01% | 96,860 | $32.08 | $31.00 $34.02 |
| Aug 31, 2026 | $34.89 | $35.05 | $32.39 | $35.05 | +$0.59 | +1.72% | 132,430 | $33.71 | $32.39 $35.05 |
| Aug 28, 2026 | $40.85 | $41.04 | $33.59 | $34.46 | $-8.93 | -20.58% | 188,891 | $36.35 | $33.59 $41.04 |
| Aug 27, 2026 | $40.36 | $46.26 | $39.72 | $43.39 | +$3.91 | +9.90% | 220,670 | $43.95 | $39.72 $46.26 |
| Aug 26, 2026 | $41.09 | $41.98 | $37.01 | $39.48 | $-3.70 | -8.57% | 175,471 | $38.93 | $37.01 $41.98 |
| Aug 25, 2026 | $37.75 | $45.19 | $37.04 | $43.18 | +$4.47 | +11.55% | 202,853 | $42.19 | $37.04 $45.19 |
| Aug 24, 2026 | $38.86 | $44.54 | $37.55 | $38.71 | $-0.62 | -1.58% | 292,598 | $40.87 | $37.55 $44.54 |