MARKET IS OPEN
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%
MVLL — GraniteShares 2x Long MRVL Daily ETF
NasdaqGraniteShares 2x Long MRVL Daily ETF
$37.66
-0.29(-0.76%)
- O
- 39.13
- H
- 39.93
- L
- 36.70
- V
- 1.3M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$37.66
Period Return+840.09%
Period High$77.67
Period Low$3.91
Avg Daily Volume2.53M
Total Trading Days365
MVLL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.13 | $39.93 | $36.70 | $37.66 | $-0.29 | -0.76% | 1,304,346 | $37.77 | $36.70 $39.93 |
| Oct 2, 2026 | $39.51 | $40.07 | $37.77 | $37.95 | +$1.21 | +3.29% | 2,139,021 | $38.89 | $37.77 $40.07 |
| Oct 1, 2026 | $36.05 | $37.43 | $34.03 | $36.74 | +$0.95 | +2.65% | 1,829,698 | $36.22 | $34.03 $37.43 |
| Sep 30, 2026 | $35.81 | $36.05 | $33.71 | $35.79 | +$0.27 | +0.76% | 1,205,365 | $34.91 | $33.71 $36.05 |
| Sep 29, 2026 | $34.36 | $35.86 | $33.91 | $35.52 | +$2.86 | +8.76% | 1,756,284 | $35.02 | $33.91 $35.86 |
| Sep 28, 2026 | $34.72 | $35.25 | $31.65 | $32.66 | $-2.78 | -7.84% | 1,458,259 | $33.03 | $31.65 $35.25 |
| Sep 25, 2026 | $35.83 | $36.84 | $34.16 | $35.44 | +$0.81 | +2.34% | 1,482,120 | $35.73 | $34.16 $36.84 |
| Sep 24, 2026 | $33.43 | $35.43 | $32.84 | $34.63 | $-0.48 | -1.37% | 1,925,223 | $34.09 | $32.84 $35.43 |
| Sep 23, 2026 | $35.59 | $36.22 | $33.90 | $35.11 | $-0.52 | -1.46% | 2,677,478 | $35.06 | $33.90 $36.22 |
| Sep 22, 2026 | $33.73 | $36.56 | $33.35 | $35.63 | +$1.36 | +3.97% | 2,880,136 | $35.30 | $33.35 $36.56 |
| Sep 21, 2026 | $32.85 | $35.21 | $31.18 | $34.27 | +$3.28 | +10.58% | 3,584,921 | $33.21 | $31.18 $35.21 |
| Sep 18, 2026 | $30.48 | $31.00 | $28.91 | $30.99 | +$0.92 | +3.06% | 2,592,932 | $29.85 | $28.91 $31.00 |
| Sep 17, 2026 | $30.05 | $31.81 | $29.99 | $30.07 | +$2.56 | +9.31% | 3,069,632 | $30.46 | $29.99 $31.81 |
| Sep 16, 2026 | $26.85 | $28.44 | $26.33 | $27.51 | +$1.88 | +7.34% | 2,819,608 | $27.48 | $26.33 $28.44 |
| Sep 15, 2026 | $25.63 | $27.01 | $25.51 | $25.63 | +$0.59 | +2.36% | 1,412,620 | $26.08 | $25.51 $27.01 |
| Sep 14, 2026 | $24.44 | $26.30 | $23.80 | $25.04 | $-4.28 | -14.60% | 2,630,579 | $25.20 | $23.80 $26.30 |
| Sep 11, 2026 | $28.96 | $30.30 | $27.72 | $29.32 | +$2.22 | +8.19% | 2,768,936 | $29.31 | $27.72 $30.30 |
| Sep 10, 2026 | $27.49 | $29.00 | $26.88 | $27.10 | $-2.06 | -7.06% | 2,646,493 | $27.96 | $26.88 $29.00 |
| Sep 9, 2026 | $26.56 | $30.81 | $26.54 | $29.16 | +$2.27 | +8.44% | 3,926,308 | $29.27 | $26.54 $30.81 |
| Sep 8, 2026 | $27.26 | $28.43 | $26.21 | $26.89 | +$0.40 | +1.51% | 4,299,256 | $27.40 | $26.21 $28.43 |
| Sep 4, 2026 | $23.82 | $26.52 | $23.69 | $26.49 | +$3.26 | +14.03% | 4,223,647 | $25.22 | $23.69 $26.52 |
| Sep 3, 2026 | $22.29 | $24.12 | $21.58 | $23.23 | +$0.54 | +2.38% | 3,142,760 | $23.12 | $21.58 $24.12 |
| Sep 2, 2026 | $22.49 | $23.19 | $22.10 | $22.69 | $-0.92 | -3.90% | 2,200,845 | $22.65 | $22.10 $23.19 |
| Sep 1, 2026 | $22.45 | $23.66 | $21.45 | $23.61 | $-0.29 | -1.21% | 3,684,077 | $22.74 | $21.45 $23.66 |
| Aug 31, 2026 | $24.94 | $25.45 | $23.46 | $23.90 | $-1.16 | -4.63% | 3,100,305 | $24.06 | $23.46 $25.45 |
| Aug 28, 2026 | $27.30 | $28.32 | $24.83 | $25.06 | $-6.64 | -20.95% | 10,614,199 | $26.18 | $24.83 $28.32 |
| Aug 27, 2026 | $34.72 | $35.17 | $31.34 | $31.70 | $-0.97 | -2.97% | 9,616,597 | $31.58 | $31.34 $35.17 |
| Aug 26, 2026 | $31.39 | $32.68 | $30.48 | $32.67 | +$1.28 | +4.08% | 3,473,080 | $32.63 | $30.48 $32.68 |
| Aug 25, 2026 | $30.70 | $33.00 | $30.37 | $31.39 | +$2.72 | +9.49% | 4,402,921 | $31.92 | $30.37 $33.00 |
| Aug 24, 2026 | $28.69 | $29.33 | $26.40 | $28.67 | $-2.08 | -6.76% | 2,751,624 | $27.96 | $26.40 $29.33 |