GraniteShares 2x Long LCI... (LCDL)
NASDAQ: LCDL
· Real-Time Price · USD
11.24
0.24 (2.18%)
At close: Sep 03, 2025, 10:54 AM
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13.03 | 13.37 | 10.66 | 11.01 | 11.01 | -22.03% | 302,002 |
| Aug 29, 2025 | 15.11 | 15.11 | 13.76 | 14.12 | 14.12 | -8.37% | 130,500 |
| Aug 28, 2025 | 15.44 | 15.80 | 14.81 | 15.41 | 15.41 | -0.77% | 81,500 |
| Aug 27, 2025 | 15.96 | 16.34 | 15.37 | 15.53 | 15.53 | -3.06% | 75,400 |
| Aug 26, 2025 | 15.82 | 17.09 | 15.64 | 16.02 | 16.02 | 2.17% | 128,500 |
| Aug 25, 2025 | 15.00 | 15.97 | 14.78 | 15.68 | 15.68 | 6.09% | 227,500 |
| Aug 22, 2025 | 15.26 | 15.85 | 14.10 | 14.78 | 14.78 | -6.34% | 117,500 |
| Aug 21, 2025 | 15.79 | 15.94 | 15.53 | 15.78 | 15.78 | 0.00% | 14,000 |
| Aug 20, 2025 | 16.14 | 16.18 | 15.34 | 15.78 | 15.78 | -3.84% | 64,600 |
| Aug 19, 2025 | 17.16 | 17.47 | 16.14 | 16.41 | 16.41 | -4.59% | 64,900 |
| Aug 18, 2025 | 17.63 | 17.67 | 16.94 | 17.20 | 17.20 | -0.41% | 39,600 |
| Aug 15, 2025 | 18.27 | 18.38 | 17.18 | 17.27 | 17.27 | -5.73% | 35,100 |
| Aug 14, 2025 | 18.85 | 19.74 | 18.07 | 18.32 | 18.32 | -8.03% | 47,500 |
| Aug 13, 2025 | 18.65 | 19.92 | 17.93 | 19.92 | 19.92 | 6.24% | 135,300 |
| Aug 12, 2025 | 18.00 | 18.99 | 17.36 | 18.75 | 18.75 | 7.45% | 103,600 |
| Aug 11, 2025 | 17.21 | 18.58 | 16.75 | 17.45 | 17.45 | 4.68% | 82,500 |
| Aug 8, 2025 | 17.07 | 17.10 | 16.50 | 16.67 | 16.67 | -2.57% | 65,200 |
| Aug 7, 2025 | 17.53 | 17.75 | 16.92 | 17.11 | 17.11 | -1.67% | 77,400 |
| Aug 6, 2025 | 18.13 | 18.72 | 17.07 | 17.40 | 17.40 | -20.55% | 98,100 |
| Aug 5, 2025 | 22.03 | 22.50 | 21.19 | 21.90 | 21.90 | 1.86% | 69,200 |