GraniteShares 2x Long DEL... (DLLL)
NASDAQ: DLLL
· Real-Time Price · USD
30.70
-0.04 (-0.13%)
At close: Aug 18, 2025, 3:59 PM
30.36
-1.11%
After-hours: Aug 18, 2025, 05:54 PM EDT
DLLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.96 | 31.16 | 30.50 | 30.68 | 30.68 | -0.20% | 24,357 |
| Aug 15, 2025 | 31.86 | 31.89 | 30.38 | 30.74 | 30.74 | -1.13% | 29,700 |
| Aug 14, 2025 | 30.39 | 31.37 | 30.24 | 31.09 | 31.09 | -0.22% | 24,036 |
| Aug 13, 2025 | 31.56 | 31.61 | 29.89 | 31.16 | 31.16 | -3.47% | 71,131 |
| Aug 12, 2025 | 31.15 | 32.42 | 31.15 | 32.28 | 32.28 | 5.18% | 36,593 |
| Aug 11, 2025 | 30.84 | 31.62 | 30.60 | 30.69 | 30.69 | 0.59% | 48,863 |
| Aug 8, 2025 | 29.48 | 31.00 | 29.20 | 30.51 | 30.51 | 5.39% | 51,701 |
| Aug 7, 2025 | 27.20 | 28.95 | 27.20 | 28.95 | 28.95 | 9.12% | 45,000 |
| Aug 6, 2025 | 26.47 | 27.13 | 24.78 | 26.53 | 26.53 | -3.60% | 60,100 |
| Aug 5, 2025 | 27.57 | 28.05 | 25.93 | 27.52 | 27.52 | 0.44% | 50,600 |
| Aug 4, 2025 | 26.71 | 27.50 | 26.70 | 27.40 | 27.40 | 4.50% | 31,400 |
| Aug 1, 2025 | 26.71 | 26.98 | 25.47 | 26.22 | 26.22 | -8.26% | 49,860 |
| Jul 31, 2025 | 29.41 | 29.96 | 28.43 | 28.58 | 28.58 | -1.18% | 33,233 |
| Jul 30, 2025 | 29.01 | 29.62 | 28.59 | 28.92 | 28.92 | -0.03% | 33,348 |
| Jul 29, 2025 | 29.49 | 29.86 | 28.62 | 28.93 | 28.93 | -0.41% | 46,559 |
| Jul 28, 2025 | 28.15 | 29.08 | 27.95 | 29.05 | 29.05 | 3.90% | 35,678 |
| Jul 25, 2025 | 26.75 | 28.17 | 26.75 | 27.96 | 27.96 | 4.52% | 35,967 |
| Jul 24, 2025 | 26.70 | 27.13 | 26.54 | 26.75 | 26.75 | 2.06% | 36,192 |
| Jul 23, 2025 | 25.39 | 26.50 | 25.39 | 26.21 | 26.21 | 4.05% | 56,021 |
| Jul 22, 2025 | 26.70 | 26.70 | 24.72 | 25.19 | 25.19 | -5.94% | 51,400 |