GraniteShares 2x Long ETO... (ETRL)
NASDAQ: ETRL
· Real-Time Price · USD
16.58
0.01 (0.06%)
At close: Oct 15, 2025, 3:56 PM
16.21
-2.23%
After-hours: Oct 15, 2025, 04:30 PM EDT
ETRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 16.28 | 16.81 | 15.65 | 16.81 | 16.81 | -1.12% | 6,014 |
| Oct 13, 2025 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 2.84% | 2,400 |
| Oct 10, 2025 | 17.41 | 17.67 | 16.32 | 16.53 | 16.53 | -4.40% | 8,700 |
| Oct 9, 2025 | 19.15 | 19.62 | 17.20 | 17.29 | 17.29 | -6.39% | 17,400 |
| Oct 8, 2025 | 18.55 | 18.55 | 17.50 | 18.47 | 18.47 | 1.60% | 40,617 |
| Oct 7, 2025 | 19.10 | 20.39 | 18.10 | 18.18 | 18.18 | -2.57% | 18,622 |
| Oct 6, 2025 | 18.58 | 19.21 | 18.58 | 18.66 | 18.66 | 0.86% | 6,900 |
| Oct 3, 2025 | 19.38 | 19.41 | 18.37 | 18.50 | 18.50 | -2.63% | 18,900 |
| Oct 2, 2025 | 17.95 | 19.00 | 17.85 | 19.00 | 19.00 | 11.37% | 24,254 |
| Oct 1, 2025 | 18.82 | 18.82 | 17.06 | 17.06 | 17.06 | -10.30% | 27,100 |
| Sep 30, 2025 | 20.37 | 20.37 | 18.77 | 19.02 | 19.02 | -4.52% | 28,400 |
| Sep 29, 2025 | 19.79 | 20.29 | 19.45 | 19.92 | 19.92 | 5.45% | 6,320 |
| Sep 26, 2025 | 18.87 | 18.89 | 18.16 | 18.89 | 18.89 | 0.11% | 5,819 |
| Sep 25, 2025 | 19.59 | 19.59 | 18.85 | 18.87 | 18.87 | -7.00% | 35,000 |
| Sep 24, 2025 | 21.87 | 21.87 | 20.29 | 20.29 | 20.29 | -6.28% | 2,066 |
| Sep 23, 2025 | 23.66 | 24.12 | 21.65 | 21.65 | 21.65 | -5.33% | 5,910 |
| Sep 22, 2025 | 21.27 | 23.00 | 21.27 | 22.87 | 22.87 | 3.91% | 9,521 |
| Sep 19, 2025 | 21.91 | 22.11 | 21.71 | 22.01 | 22.01 | 0.78% | 8,700 |
| Sep 18, 2025 | 22.24 | 22.61 | 21.73 | 21.84 | 21.84 | 4.30% | 36,620 |
| Sep 17, 2025 | 21.18 | 21.94 | 20.71 | 20.94 | 20.94 | -2.10% | 3,300 |
Page 1 of 2