GraniteShares 2x Long INT... (INTW)
NASDAQ: INTW
· Real-Time Price · USD
23.92
2.92 (13.90%)
At close: Aug 19, 2025, 3:59 PM
23.45
-1.96%
After-hours: Aug 19, 2025, 04:29 PM EDT
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.65 | 23.29 | 20.21 | 21.00 | 21.00 | -7.49% | 2,257,068 |
| Aug 15, 2025 | 23.51 | 24.63 | 21.87 | 22.70 | 22.70 | 6.03% | 3,847,787 |
| Aug 14, 2025 | 18.32 | 21.91 | 18.14 | 21.41 | 21.41 | 14.92% | 3,383,837 |
| Aug 13, 2025 | 17.74 | 18.81 | 17.27 | 18.63 | 18.63 | 3.56% | 1,158,800 |
| Aug 12, 2025 | 17.02 | 18.10 | 16.39 | 17.99 | 17.99 | 10.64% | 1,796,875 |
| Aug 11, 2025 | 15.91 | 17.59 | 15.91 | 16.26 | 16.26 | 7.19% | 2,695,300 |
| Aug 8, 2025 | 15.21 | 15.24 | 14.64 | 15.17 | 15.17 | 1.34% | 1,004,900 |
| Aug 7, 2025 | 15.21 | 15.90 | 14.64 | 14.97 | 14.97 | -5.85% | 2,241,936 |
| Aug 6, 2025 | 15.41 | 15.99 | 15.08 | 15.90 | 15.90 | 2.05% | 739,900 |
| Aug 5, 2025 | 14.82 | 16.05 | 14.82 | 15.58 | 15.58 | 7.23% | 869,936 |
| Aug 4, 2025 | 14.54 | 14.68 | 14.32 | 14.53 | 14.53 | 2.11% | 887,933 |
| Aug 1, 2025 | 14.53 | 14.57 | 13.74 | 14.23 | 14.23 | -5.51% | 874,400 |
| Jul 31, 2025 | 15.60 | 15.67 | 14.83 | 15.06 | 15.06 | -5.10% | 733,300 |
| Jul 30, 2025 | 16.01 | 16.28 | 15.48 | 15.87 | 15.87 | -0.56% | 395,303 |
| Jul 29, 2025 | 16.43 | 16.67 | 15.85 | 15.96 | 15.96 | -2.68% | 702,900 |
| Jul 28, 2025 | 16.61 | 17.36 | 16.35 | 16.40 | 16.40 | -0.43% | 1,136,900 |
| Jul 25, 2025 | 16.43 | 17.05 | 15.90 | 16.47 | 16.47 | -17.07% | 2,697,209 |
| Jul 24, 2025 | 21.38 | 21.53 | 19.81 | 19.86 | 19.86 | -7.11% | 676,936 |
| Jul 23, 2025 | 21.00 | 21.60 | 20.40 | 21.38 | 21.38 | 1.57% | 200,400 |
| Jul 22, 2025 | 21.20 | 21.45 | 20.73 | 21.05 | 21.05 | 0.24% | 162,100 |