GraniteShares 2x Long VRT... (VRTL)
NASDAQ: VRTL
· Real-Time Price · USD
40.17
-0.49 (-1.21%)
At close: Sep 11, 2025, 3:59 PM
40.33
0.41%
Pre-market: Sep 12, 2025, 08:00 AM EDT
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.94 | 41.94 | 39.11 | 40.17 | 40.17 | -1.21% | 107,833 |
| Sep 10, 2025 | 39.26 | 43.19 | 39.26 | 40.66 | 40.66 | 17.14% | 232,600 |
| Sep 9, 2025 | 33.97 | 34.91 | 32.22 | 34.71 | 34.71 | 6.51% | 55,700 |
| Sep 8, 2025 | 34.56 | 34.56 | 32.51 | 32.59 | 32.59 | -3.67% | 44,200 |
| Sep 5, 2025 | 36.46 | 36.46 | 31.04 | 33.83 | 33.83 | -2.73% | 54,400 |
| Sep 4, 2025 | 34.74 | 35.50 | 34.20 | 34.78 | 34.78 | -0.03% | 16,900 |
| Sep 3, 2025 | 35.14 | 35.14 | 33.70 | 34.79 | 34.79 | 2.60% | 22,300 |
| Sep 2, 2025 | 33.25 | 33.98 | 31.63 | 33.91 | 33.91 | -5.75% | 72,300 |
| Aug 29, 2025 | 39.64 | 39.64 | 35.22 | 35.98 | 35.98 | -10.03% | 76,400 |
| Aug 28, 2025 | 40.00 | 40.34 | 38.31 | 39.99 | 39.99 | 7.67% | 59,800 |
| Aug 27, 2025 | 36.51 | 38.25 | 36.17 | 37.14 | 37.14 | 1.42% | 19,500 |
| Aug 26, 2025 | 35.69 | 37.18 | 35.55 | 36.62 | 36.62 | 5.02% | 24,200 |
| Aug 25, 2025 | 35.22 | 35.45 | 34.39 | 34.87 | 34.87 | -1.55% | 28,500 |
| Aug 22, 2025 | 35.54 | 38.17 | 35.28 | 35.42 | 35.42 | -1.34% | 46,500 |
| Aug 21, 2025 | 36.40 | 36.63 | 35.45 | 35.90 | 35.90 | -3.29% | 18,400 |
| Aug 20, 2025 | 35.99 | 37.12 | 32.81 | 37.12 | 37.12 | 0.30% | 51,000 |
| Aug 19, 2025 | 40.63 | 40.63 | 36.49 | 37.01 | 37.01 | -10.52% | 90,600 |
| Aug 18, 2025 | 39.39 | 41.37 | 39.33 | 41.36 | 41.36 | 4.18% | 58,000 |
| Aug 15, 2025 | 39.37 | 39.71 | 37.47 | 39.70 | 39.70 | 0.66% | 61,700 |
| Aug 14, 2025 | 40.56 | 41.35 | 38.92 | 39.44 | 39.44 | -7.48% | 97,500 |