GraniteShares 2x Long VRT... (VRTL)
NASDAQ: VRTL
· Real-Time Price · USD
41.24
1.54 (3.88%)
At close: Aug 18, 2025, 3:59 PM
41.12
-0.28%
After-hours: Aug 18, 2025, 07:19 PM EDT
VRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 47.05 | 47.22 | 40.25 | 42.63 | 42.63 | -8.77% | 122,400 |
| Aug 12, 2025 | 44.90 | 47.67 | 44.90 | 46.73 | 46.73 | 5.96% | 50,900 |
| Aug 11, 2025 | 43.60 | 45.09 | 43.39 | 44.10 | 44.10 | -0.16% | 37,400 |
| Aug 8, 2025 | 44.98 | 45.01 | 43.42 | 44.17 | 44.17 | 0.80% | 86,200 |
| Aug 7, 2025 | 45.04 | 45.04 | 42.77 | 43.82 | 43.82 | -0.77% | 52,100 |
| Aug 6, 2025 | 43.01 | 44.42 | 42.07 | 44.16 | 44.16 | 1.19% | 44,800 |
| Aug 5, 2025 | 44.86 | 45.18 | 41.52 | 43.64 | 43.64 | -2.06% | 53,700 |
| Aug 4, 2025 | 47.00 | 47.04 | 44.32 | 44.56 | 44.56 | -1.68% | 56,800 |
| Aug 1, 2025 | 42.58 | 46.31 | 41.70 | 45.32 | 45.32 | -6.27% | 84,400 |
| Jul 31, 2025 | 50.37 | 53.00 | 48.00 | 48.35 | 48.35 | 2.26% | 86,300 |
| Jul 30, 2025 | 49.81 | 53.08 | 45.35 | 47.28 | 47.28 | 1.31% | 359,100 |
| Jul 29, 2025 | 46.94 | 48.74 | 45.24 | 46.67 | 46.67 | 0.52% | 123,100 |
| Jul 28, 2025 | 44.42 | 46.48 | 43.46 | 46.43 | 46.43 | 7.78% | 66,300 |
| Jul 25, 2025 | 40.42 | 43.19 | 40.02 | 43.08 | 43.08 | 9.76% | 83,100 |
| Jul 24, 2025 | 39.92 | 40.00 | 38.42 | 39.25 | 39.25 | 1.42% | 26,400 |
| Jul 23, 2025 | 37.48 | 39.45 | 37.48 | 38.70 | 38.70 | 7.26% | 49,900 |
| Jul 22, 2025 | 36.08 | 36.21 | 32.82 | 36.08 | 36.08 | -1.12% | 47,400 |
| Jul 21, 2025 | 38.97 | 38.97 | 36.20 | 36.49 | 36.49 | -4.90% | 87,800 |