GraniteShares 2x Long DELL Daily ETF

INTW
🏛️ usa →
43.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.18 22.28 22.14 22.14 51.6K
09:31 22.12 22.26 22.12 22.26 4.9K
09:32 22.29 22.60 22.29 22.55 8.4K
09:33 22.50 22.60 22.50 22.52 7.4K
09:34 22.48 22.48 22.35 22.41 2.7K
09:35 22.49 22.49 22.31 22.31 2.7K
09:36 22.37 22.39 22.32 22.33 1.6K
09:37 22.30 22.30 22.25 22.28 2.2K
09:38 22.26 22.26 22.19 22.19 4.8K
09:39 22.20 22.20 22.20 22.20 1.1K
09:40 22.19 22.19 22.12 22.15 2.1K
09:41 22.19 22.27 22.19 22.27 1.9K
09:42 22.26 22.31 22.26 22.31 0.8K
09:43 22.33 22.33 22.33 22.33 0.3K
09:44 22.37 22.37 22.30 22.30 1.8K
09:45 22.25 22.25 22.01 22.07 10.2K
09:46 22.12 22.12 22.06 22.08 1.1K
09:47 22.08 22.16 22.08 22.10 1.8K
09:48 22.03 22.03 22.03 22.03 0.7K
09:49 22.04 22.04 21.97 21.97 2.4K
09:50 21.96 22.02 21.96 22.02 2.7K
09:51 22.01 22.01 21.93 21.97 5.6K
09:52 21.89 21.92 21.89 21.92 2.9K
09:53 21.94 21.94 21.86 21.85 14.0K
09:54 21.85 21.85 21.81 21.81 3.6K
09:55 21.80 21.84 21.79 21.84 3.6K
09:56 21.89 21.91 21.89 21.89 0.5K
09:57 21.85 21.85 21.82 21.83 10.0K
09:58 21.85 21.89 21.85 21.89 1.1K
09:59 21.84 21.84 21.84 21.84 2.3K
10:00 21.87 21.89 21.83 21.83 4.2K
10:01 21.84 21.84 21.81 21.81 2.1K
10:03 21.80 21.80 21.74 21.74 1.7K
10:04 21.74 21.78 21.74 21.77 2.3K
10:05 21.79 21.79 21.79 21.79 0.2K
10:06 21.78 21.78 21.68 21.68 5.1K
10:07 21.76 21.77 21.76 21.77 0.9K
10:08 21.78 21.78 21.78 21.78 0.3K
10:09 21.75 21.75 21.75 21.75 0.4K
10:10 21.77 21.83 21.77 21.83 6.4K
10:11 21.81 21.84 21.81 21.84 0.9K
10:12 21.86 21.86 21.85 21.85 0.8K
10:13 21.89 21.89 21.80 21.80 1.7K
10:14 21.80 21.80 21.80 21.80 0.7K
10:15 21.81 21.87 21.81 21.87 2.3K
10:16 21.92 21.92 21.91 21.91 0.9K
10:17 21.91 21.91 21.88 21.88 2.2K
10:18 21.91 21.91 21.91 21.91 0.6K
10:19 21.90 21.90 21.88 21.88 1.2K
10:20 21.91 21.91 21.91 21.91 0.1K
10:21 21.89 21.89 21.86 21.86 1.8K
10:22 21.86 21.86 21.86 21.86 0.7K
10:23 21.91 21.96 21.91 21.96 1.8K
10:24 21.96 21.96 21.94 21.94 0.3K
10:25 21.96 21.96 21.93 21.93 1.6K
10:26 21.92 21.93 21.90 21.90 2.6K
10:27 21.88 21.94 21.88 21.94 0.6K
10:28 21.95 21.95 21.93 21.93 0.6K
10:29 21.94 21.95 21.94 21.95 1.7K
10:30 21.95 21.95 21.94 21.94 1.4K
10:31 21.95 21.95 21.95 21.95 0.4K
10:32 21.86 21.86 21.85 21.85 2.0K
10:33 21.88 21.88 21.86 21.86 1.6K
10:34 21.80 21.80 21.80 21.80 2.1K
10:35 21.76 21.77 21.74 21.76 3.9K
10:36 21.73 21.76 21.71 21.71 8.2K
10:37 21.73 21.75 21.73 21.75 0.8K
10:38 21.73 21.74 21.71 21.71 1.3K
10:39 21.70 21.71 21.69 21.69 4.1K
10:40 21.70 21.74 21.70 21.73 2.8K
10:41 21.75 21.76 21.75 21.76 1.4K
10:42 21.75 21.75 21.75 21.75 2.6K
10:43 21.75 21.75 21.66 21.66 3.2K
10:44 21.68 21.69 21.68 21.69 0.6K
10:45 21.77 21.84 21.77 21.84 1.1K
10:46 21.84 21.85 21.83 21.85 1.0K
10:47 21.90 21.90 21.87 21.87 2.3K
10:48 21.91 21.91 21.91 21.91 1.2K
10:49 21.90 21.90 21.90 21.90 0.9K
10:51 21.92 21.93 21.89 21.89 7.5K
10:52 21.92 21.96 21.92 21.96 0.5K
10:53 21.96 21.96 21.96 21.96 7.8K
10:55 22.01 22.01 22.01 22.01 0.8K
10:56 21.98 21.98 21.97 21.98 0.6K
10:57 22.06 22.06 22.04 22.04 0.7K
10:58 22.05 22.05 22.05 22.05 1.0K
10:59 22.09 22.09 22.08 22.08 0.7K
11:00 22.10 22.10 22.02 22.08 40.8K
11:01 22.09 22.09 22.09 22.09 0.2K
11:02 22.10 22.10 22.10 22.10 4.3K
11:03 22.10 22.10 22.07 22.10 0.6K
11:04 22.12 22.12 22.12 22.12 0.1K
11:05 22.11 22.19 22.09 22.19 1.7K
11:06 22.19 22.24 22.18 22.19 1.6K
11:07 22.21 22.28 22.21 22.24 3.4K
11:08 22.18 22.18 22.18 22.18 0.4K
11:09 22.21 22.21 22.21 22.21 0.5K
11:10 22.18 22.18 22.18 22.18 0.2K
11:13 22.19 22.21 22.19 22.21 0.5K
11:14 22.19 22.20 22.18 22.18 1.1K
11:15 22.19 22.21 22.19 22.21 0.9K
11:17 22.12 22.18 22.12 22.18 1.8K
11:18 22.18 22.18 22.18 22.18 0.2K
11:19 22.21 22.21 22.18 22.18 0.9K
11:20 22.22 22.22 22.22 22.22 0.5K
11:21 22.22 22.28 22.22 22.28 0.9K
11:22 22.28 22.28 22.24 22.24 1.8K
11:23 22.24 22.24 22.21 22.23 0.3K
11:24 22.20 22.21 22.20 22.21 0.9K
11:25 22.23 22.23 22.23 22.23 2.0K
11:29 22.23 22.23 22.21 22.21 0.4K
11:30 22.19 22.20 22.18 22.20 1.2K
11:31 22.17 22.17 22.17 22.17 0.1K
11:32 22.17 22.18 22.17 22.17 1.2K
11:33 22.18 22.18 22.15 22.15 0.9K
11:34 22.14 22.14 22.14 22.14 0.2K
11:35 22.14 22.16 22.14 22.14 1.9K
11:36 22.08 22.08 22.07 22.07 0.5K
11:37 22.08 22.10 22.07 22.08 1.8K
11:38 22.08 22.09 22.08 22.09 0.6K
11:39 22.10 22.12 22.10 22.12 1.0K
11:40 22.10 22.11 22.10 22.11 1.0K
11:41 22.07 22.07 22.07 22.07 0.4K
11:43 22.01 22.06 22.01 22.06 2.0K
11:44 22.00 22.01 22.00 22.01 5.4K
11:45 22.00 22.01 22.00 22.01 0.2K
11:46 22.01 22.01 22.01 22.01 0.1K
11:47 22.00 22.00 22.00 22.00 0.7K
11:48 22.00 22.01 21.99 21.99 8.6K
11:50 21.94 22.00 21.94 22.00 0.4K
11:51 22.02 22.02 22.02 22.02 1.0K
11:52 22.02 22.02 22.00 22.00 2.3K
11:53 22.02 22.02 22.02 22.02 0.9K
11:54 22.07 22.07 22.07 22.07 1.0K
11:55 22.08 22.08 22.08 22.08 0.2K
11:56 22.06 22.06 22.06 22.06 0.1K
11:57 22.06 22.06 22.06 22.06 0.1K
11:58 22.02 22.02 22.02 22.02 0.9K
11:59 22.02 22.02 22.02 22.02 0.2K
12:00 22.03 22.06 22.03 22.06 1.0K
12:01 22.06 22.07 22.06 22.07 3.3K
12:02 22.07 22.07 22.07 22.07 0.5K
12:03 22.09 22.11 22.09 22.11 0.7K
12:04 22.11 22.13 22.11 22.13 0.4K
12:05 22.14 22.14 22.11 22.11 1.5K
12:07 22.20 22.20 22.20 22.20 0.5K
12:08 22.18 22.18 22.16 22.16 1.5K
12:09 22.17 22.19 22.17 22.19 0.8K
12:11 22.20 22.20 22.19 22.19 3.6K
12:12 22.21 22.21 22.21 22.21 0.5K
12:13 22.21 22.21 22.19 22.19 0.5K
12:14 22.18 22.18 22.18 22.18 0.1K
12:16 22.18 22.18 22.18 22.18 10.4K
12:17 22.16 22.16 22.16 22.16 0.3K
12:19 22.12 22.12 22.07 22.09 1.0K
12:20 22.10 22.12 22.09 22.12 0.9K
12:21 22.07 22.07 22.07 22.07 0.8K
12:23 22.03 22.03 22.03 22.03 0.1K
12:25 22.08 22.08 22.08 22.08 0.4K
12:27 22.12 22.12 22.10 22.11 0.6K
12:28 22.10 22.11 22.10 22.11 1.0K
12:29 22.12 22.12 22.12 22.12 0.7K
12:30 22.08 22.08 22.08 22.08 1.3K
12:31 22.08 22.11 22.08 22.11 1.8K
12:33 22.13 22.13 22.13 22.13 0.1K
12:34 22.14 22.14 22.09 22.09 2.3K
12:38 22.06 22.06 22.06 22.06 12.7K
12:39 22.04 22.04 22.04 22.04 0.2K
12:40 22.05 22.05 22.03 22.03 0.3K
12:41 22.04 22.04 22.04 22.04 0.4K
12:43 22.03 22.05 22.03 22.05 1.0K
12:45 22.03 22.03 22.03 22.03 0.5K
12:47 22.03 22.03 22.03 22.03 0.1K
12:51 22.01 22.01 22.01 22.01 0.6K
12:52 22.01 22.01 22.01 22.01 0.4K
12:54 22.01 22.01 22.01 22.01 0.3K
12:55 22.03 22.03 22.03 22.03 0.7K
12:59 22.07 22.08 22.07 22.08 0.2K
13:01 22.08 22.08 22.08 22.08 6.8K
13:02 22.10 22.10 22.10 22.10 3.8K
13:05 22.10 22.10 22.08 22.08 1.2K
13:06 22.09 22.11 22.09 22.09 2.2K
13:08 22.03 22.03 22.03 22.03 0.4K
13:10 22.06 22.06 22.06 22.06 0.1K
13:11 22.06 22.07 22.06 22.07 0.8K
13:12 22.06 22.06 22.06 22.06 0.3K
13:13 22.00 22.00 22.00 22.00 0.1K
13:15 22.00 22.00 22.00 22.00 3.2K
13:16 22.03 22.03 22.03 22.03 0.2K
13:20 21.96 21.99 21.96 21.99 0.7K
13:21 22.00 22.00 22.00 22.00 0.1K
13:22 22.01 22.01 22.01 22.01 1.2K
13:25 22.02 22.02 22.02 22.02 0.3K
13:26 22.04 22.04 22.02 22.02 0.2K
13:27 22.02 22.02 22.02 22.02 0.6K
13:29 22.01 22.01 22.01 22.01 0.2K
13:30 22.00 22.01 22.00 22.01 0.5K
13:31 21.99 21.99 21.99 21.99 0.1K
13:34 21.97 21.97 21.95 21.95 1.3K
13:35 21.94 21.94 21.94 21.94 1.4K
13:36 21.95 21.95 21.95 21.95 0.5K
13:37 21.98 21.98 21.98 21.98 0.2K
13:39 22.03 22.03 22.03 22.03 0.2K
13:40 22.01 22.01 22.01 22.01 0.2K
13:41 22.03 22.03 22.03 22.03 0.4K
13:42 22.02 22.02 22.02 22.02 0.6K
13:43 22.02 22.02 22.02 22.02 0.5K
13:44 22.04 22.04 22.04 22.04 0.1K
13:46 22.03 22.03 22.02 22.02 1.8K
13:47 21.96 22.02 21.96 22.00 0.6K
13:53 22.03 22.04 22.03 22.04 0.5K
13:54 22.06 22.07 22.06 22.07 0.9K
13:55 22.08 22.08 22.08 22.08 0.6K
13:58 22.07 22.07 22.07 22.07 0.3K
14:05 22.04 22.04 22.03 22.03 1.9K
14:07 22.09 22.09 22.07 22.07 1.0K
14:10 22.05 22.05 22.05 22.05 0.2K
14:11 22.04 22.05 22.04 22.05 0.7K
14:13 22.06 22.06 22.06 22.06 0.1K
14:14 22.06 22.06 22.06 22.06 0.4K
14:17 22.05 22.05 22.05 22.05 1.2K
14:19 22.05 22.05 22.03 22.03 0.7K
14:23 22.03 22.04 22.02 22.02 1.3K
14:24 22.03 22.03 22.03 22.03 0.6K
14:25 22.02 22.02 22.02 22.02 0.5K
14:27 22.01 22.01 22.01 22.01 0.3K
14:28 22.01 22.01 22.01 22.01 0.4K
14:30 22.02 22.03 22.02 22.03 0.6K
14:31 22.01 22.01 22.01 22.01 0.3K
14:33 22.00 22.00 22.00 22.00 1.0K
14:44 21.99 21.99 21.99 21.99 1.4K
14:47 22.04 22.04 22.04 22.04 0.2K
14:49 22.01 22.01 22.01 22.01 0.3K
14:51 22.01 22.01 21.99 21.99 0.7K
14:55 21.96 21.96 21.96 21.96 0.1K
14:56 21.96 21.96 21.96 21.96 0.3K
14:57 21.95 21.95 21.95 21.95 1.3K
14:58 21.95 21.95 21.93 21.93 2.4K
15:00 21.93 21.93 21.93 21.93 0.9K
15:01 21.92 21.92 21.92 21.92 0.2K
15:03 21.91 21.91 21.91 21.91 0.5K
15:05 21.93 21.93 21.93 21.93 0.2K
15:07 21.90 21.90 21.87 21.87 1.4K
15:08 21.89 21.89 21.87 21.87 1.0K
15:09 21.86 21.86 21.86 21.86 0.5K
15:12 21.81 21.81 21.81 21.81 0.3K
15:13 21.82 21.82 21.82 21.82 0.2K
15:15 21.82 21.82 21.82 21.82 0.2K
15:16 21.82 21.82 21.82 21.82 1.7K
15:17 21.85 21.85 21.85 21.85 0.1K
15:18 21.84 21.84 21.83 21.83 2.2K
15:20 21.86 21.86 21.86 21.86 0.2K
15:22 21.83 21.83 21.83 21.83 0.4K
15:23 21.84 21.84 21.83 21.83 1.4K
15:24 21.83 21.85 21.83 21.84 0.5K
15:26 21.86 21.86 21.86 21.86 3.2K
15:28 21.87 21.87 21.87 21.87 0.1K
15:29 21.88 21.88 21.88 21.88 0.7K
15:30 21.91 21.91 21.90 21.90 3.0K
15:31 21.88 21.88 21.86 21.87 0.8K
15:32 21.86 21.87 21.86 21.87 0.6K
15:34 21.89 21.89 21.89 21.89 0.8K
15:36 21.91 21.91 21.90 21.91 3.5K
15:37 21.92 21.92 21.92 21.92 0.5K
15:38 21.93 21.93 21.93 21.93 0.2K
15:39 21.92 21.92 21.92 21.92 0.5K
15:40 21.91 21.91 21.91 21.91 3.6K
15:41 21.90 21.90 21.88 21.88 3.4K
15:42 21.89 21.89 21.89 21.89 5.5K
15:43 21.90 21.92 21.90 21.92 2.3K
15:45 21.89 21.89 21.89 21.89 4.0K
15:46 21.89 21.89 21.88 21.88 3.0K
15:47 21.90 21.92 21.90 21.92 0.6K
15:49 21.88 21.90 21.88 21.90 1.8K
15:50 21.85 21.85 21.84 21.84 0.7K
15:51 21.85 21.90 21.85 21.90 0.6K
15:52 21.89 21.90 21.89 21.90 1.7K
15:53 21.92 21.92 21.92 21.92 0.4K
15:54 21.94 21.94 21.94 21.94 0.2K
15:55 21.95 21.95 21.95 21.95 0.5K
15:56 21.97 21.97 21.93 21.93 1.4K
15:57 21.95 21.95 21.95 21.95 0.2K
15:58 21.97 21.97 21.95 21.95 2.9K
15:59 21.96 21.96 21.95 21.95 15.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available