GraniteShares 2x Long INT... (INTW)
NASDAQ: INTW
· Real-Time Price · USD
43.79
3.53 (8.77%)
At close: Sep 26, 2025, 3:59 PM
43.58
-0.48%
After-hours: Sep 26, 2025, 07:59 PM EDT
INTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.65 | 45.70 | 41.42 | 43.79 | 43.79 | 8.77% | 4,621,100 |
| Sep 25, 2025 | 34.82 | 40.85 | 34.25 | 40.26 | 40.26 | 17.65% | 4,461,539 |
| Sep 24, 2025 | 30.31 | 35.17 | 30.15 | 34.22 | 34.22 | 12.75% | 2,822,900 |
| Sep 23, 2025 | 29.66 | 32.09 | 29.29 | 30.35 | 30.35 | 4.05% | 1,806,700 |
| Sep 22, 2025 | 31.04 | 31.96 | 29.13 | 29.17 | 29.17 | -5.48% | 1,430,900 |
| Sep 19, 2025 | 32.63 | 33.17 | 30.37 | 30.86 | 30.86 | -6.68% | 2,715,603 |
| Sep 18, 2025 | 35.21 | 36.33 | 32.30 | 33.07 | 33.07 | 45.62% | 9,931,900 |
| Sep 17, 2025 | 23.00 | 23.36 | 21.90 | 22.71 | 22.71 | -2.78% | 947,100 |
| Sep 16, 2025 | 22.59 | 23.51 | 22.36 | 23.36 | 23.36 | 3.64% | 943,739 |
| Sep 15, 2025 | 21.71 | 23.73 | 21.53 | 22.54 | 22.54 | 5.97% | 1,872,505 |
| Sep 12, 2025 | 22.24 | 22.24 | 21.26 | 21.27 | 21.27 | -4.45% | 719,600 |
| Sep 11, 2025 | 22.53 | 22.87 | 22.19 | 22.26 | 22.26 | -1.20% | 726,900 |
| Sep 10, 2025 | 21.91 | 22.73 | 21.69 | 22.53 | 22.53 | 2.64% | 905,634 |
| Sep 9, 2025 | 22.07 | 22.61 | 21.66 | 21.95 | 21.95 | -0.59% | 545,430 |
| Sep 8, 2025 | 22.06 | 22.50 | 21.43 | 22.08 | 22.08 | 0.05% | 607,237 |
| Sep 5, 2025 | 22.28 | 22.46 | 21.50 | 22.07 | 22.07 | -0.85% | 668,000 |
| Sep 4, 2025 | 21.01 | 22.34 | 20.78 | 22.26 | 22.26 | 4.95% | 579,400 |
| Sep 3, 2025 | 21.40 | 21.40 | 20.73 | 21.21 | 21.21 | -2.03% | 442,345 |
| Sep 2, 2025 | 20.93 | 21.65 | 20.66 | 21.65 | 21.65 | -1.23% | 764,439 |
| Aug 29, 2025 | 22.61 | 22.98 | 21.74 | 21.92 | 21.92 | -4.36% | 710,200 |