GraniteShares 2x Long LCI... (LCDL)
NASDAQ: LCDL
· Real-Time Price · USD
14.50
-0.84 (-5.48%)
At close: Oct 10, 2025, 3:59 PM
13.91
-4.07%
After-hours: Oct 10, 2025, 07:45 PM EDT
LCDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.64 | 16.10 | 14.50 | 14.54 | 14.54 | -6.25% | 82,101 |
| Oct 9, 2025 | 16.71 | 16.71 | 14.95 | 15.51 | 15.51 | -8.01% | 133,100 |
| Oct 8, 2025 | 15.84 | 16.88 | 15.57 | 16.86 | 16.86 | 4.92% | 102,600 |
| Oct 7, 2025 | 19.04 | 19.04 | 15.35 | 16.07 | 16.07 | -16.86% | 180,300 |
| Oct 6, 2025 | 20.02 | 21.31 | 19.24 | 19.33 | 19.33 | -5.85% | 115,300 |
| Oct 3, 2025 | 19.41 | 20.95 | 18.75 | 20.53 | 20.53 | 5.72% | 109,600 |
| Oct 2, 2025 | 19.75 | 20.66 | 18.69 | 19.42 | 19.42 | -1.72% | 96,300 |
| Oct 1, 2025 | 18.95 | 19.80 | 18.95 | 19.76 | 19.76 | 3.56% | 48,300 |
| Sep 30, 2025 | 19.52 | 19.85 | 17.88 | 19.08 | 19.08 | -2.25% | 82,700 |
| Sep 29, 2025 | 19.69 | 20.00 | 18.99 | 19.52 | 19.52 | 0.57% | 84,400 |
| Sep 26, 2025 | 18.19 | 20.18 | 17.93 | 19.41 | 19.41 | 8.31% | 128,300 |
| Sep 25, 2025 | 17.01 | 18.66 | 16.44 | 17.92 | 17.92 | 0.45% | 123,800 |
| Sep 24, 2025 | 17.44 | 18.58 | 16.38 | 17.84 | 17.84 | 6.19% | 182,300 |
| Sep 23, 2025 | 17.09 | 19.27 | 16.68 | 16.80 | 16.80 | -1.12% | 253,900 |
| Sep 22, 2025 | 15.12 | 17.02 | 14.65 | 16.99 | 16.99 | 12.22% | 223,300 |
| Sep 19, 2025 | 14.36 | 15.20 | 13.91 | 15.14 | 15.14 | 5.73% | 153,800 |
| Sep 18, 2025 | 14.50 | 14.89 | 14.20 | 14.32 | 14.32 | 1.70% | 193,920 |
| Sep 17, 2025 | 13.32 | 15.49 | 12.89 | 14.08 | 14.08 | 5.71% | 332,200 |
| Sep 16, 2025 | 13.32 | 14.03 | 13.13 | 13.32 | 13.32 | -0.37% | 120,800 |
| Sep 15, 2025 | 12.92 | 13.60 | 12.64 | 13.37 | 13.37 | 5.03% | 102,300 |
Page 1 of 6