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 35.00 35.00 34.11 34.47 4,353.1K
09:31 34.21 34.34 33.90 33.96 133.0K
09:32 33.85 33.92 33.32 33.41 313.3K
09:33 33.54 34.45 33.28 34.45 135.0K
09:34 34.55 34.60 34.06 34.18 112.1K
09:35 34.42 34.52 34.02 34.35 68.7K
09:36 34.50 34.63 34.29 34.29 85.2K
09:37 34.28 34.82 34.18 34.37 68.5K
09:38 34.41 34.54 33.84 33.84 67.6K
09:39 33.80 33.95 33.58 33.72 36.7K
09:40 33.72 33.79 33.44 33.51 31.6K
09:41 33.50 33.50 32.82 33.10 111.9K
09:42 33.27 33.63 33.27 33.29 54.9K
09:43 33.49 33.93 33.49 33.83 83.1K
09:44 33.80 34.00 33.57 33.97 76.0K
09:45 33.84 33.88 33.57 33.71 45.5K
09:46 33.76 34.13 33.76 34.12 58.3K
09:47 34.11 34.54 34.11 34.44 53.4K
09:48 34.50 34.56 34.33 34.50 52.6K
09:49 34.52 34.67 34.36 34.36 39.9K
09:50 34.46 34.74 34.46 34.61 89.0K
09:51 34.51 34.56 34.08 34.11 49.7K
09:52 34.14 34.38 33.87 33.88 33.5K
09:53 33.80 33.82 33.58 33.76 34.3K
09:54 33.76 33.93 33.59 33.91 25.3K
09:55 33.85 34.24 33.85 34.04 33.7K
09:56 34.08 34.24 34.08 34.15 27.5K
09:57 34.02 34.14 33.79 33.94 23.1K
09:58 33.94 34.03 33.79 33.79 58.8K
09:59 33.85 34.25 33.85 34.25 34.4K
10:00 34.26 34.44 33.84 33.90 44.2K
10:01 33.88 34.05 33.76 33.93 41.7K
10:02 33.95 34.11 33.90 33.95 70.7K
10:03 33.94 34.08 33.89 33.91 26.8K
10:04 33.97 34.00 33.71 33.73 34.8K
10:05 33.78 33.96 33.73 33.86 23.4K
10:06 33.89 34.19 33.89 34.02 37.5K
10:07 33.96 34.01 33.83 34.00 9.9K
10:08 34.01 34.12 33.94 34.09 12.0K
10:09 34.05 34.17 33.86 34.17 15.9K
10:10 34.26 34.50 34.26 34.26 32.2K
10:11 34.29 34.46 34.26 34.43 15.8K
10:12 34.50 34.52 34.32 34.32 18.2K
10:13 34.31 34.52 34.31 34.52 46.2K
10:14 34.55 34.60 34.46 34.46 42.0K
10:15 34.58 34.60 34.51 34.54 17.3K
10:16 34.56 34.56 34.24 34.24 22.2K
10:17 34.25 34.43 34.25 34.27 24.2K
10:18 34.31 34.40 34.29 34.39 7.8K
10:19 34.36 34.38 34.28 34.37 3.5K
10:20 34.38 34.38 34.11 34.23 43.2K
10:21 34.22 34.31 34.20 34.29 5.8K
10:22 34.35 34.44 34.29 34.31 13.9K
10:23 34.26 34.42 34.22 34.22 4.9K
10:24 34.23 34.26 34.19 34.24 9.2K
10:25 34.34 34.57 34.34 34.56 13.8K
10:26 34.56 34.74 34.54 34.70 29.8K
10:27 34.74 34.80 34.69 34.80 14.1K
10:28 34.95 35.01 34.91 34.97 35.2K
10:29 34.92 35.05 34.90 34.91 36.5K
10:30 35.00 35.06 34.66 34.66 18.1K
10:31 34.68 34.71 34.61 34.65 21.5K
10:32 34.62 34.79 34.62 34.76 9.0K
10:33 34.77 34.81 34.72 34.73 7.9K
10:34 34.77 35.00 34.77 34.90 12.1K
10:35 34.84 34.95 34.78 34.95 7.5K
10:36 34.93 35.00 34.85 35.00 7.6K
10:37 35.05 35.06 34.80 34.83 11.4K
10:38 34.88 34.89 34.74 34.85 4.4K
10:39 34.79 34.88 34.76 34.81 6.6K
10:40 34.81 34.87 34.73 34.73 8.6K
10:41 34.72 34.76 34.60 34.62 19.3K
10:42 34.67 34.80 34.64 34.64 7.1K
10:43 34.74 34.74 34.61 34.62 4.9K
10:44 34.62 34.62 34.42 34.54 9.3K
10:45 34.51 34.57 34.28 34.35 25.8K
10:46 34.33 34.33 34.27 34.32 7.9K
10:47 34.31 34.43 34.26 34.34 7.2K
10:48 34.33 34.34 34.22 34.23 13.0K
10:49 34.27 34.30 34.21 34.30 7.0K
10:50 34.32 34.34 34.22 34.22 7.1K
10:51 34.27 34.36 34.25 34.32 3.5K
10:52 34.33 34.51 34.33 34.50 7.2K
10:53 34.50 34.61 34.48 34.58 19.0K
10:54 34.48 34.55 34.45 34.54 3.7K
10:55 34.59 34.60 34.42 34.46 7.9K
10:56 34.46 34.46 34.40 34.40 2.9K
10:57 34.26 34.30 34.22 34.22 3.6K
10:58 34.26 34.34 34.23 34.30 4.5K
10:59 34.24 34.40 34.24 34.33 4.3K
11:00 34.40 34.40 34.24 34.39 3.8K
11:01 34.36 34.60 34.36 34.60 6.1K
11:02 34.59 34.67 34.59 34.65 7.0K
11:03 34.74 34.81 34.74 34.81 21.6K
11:04 34.80 34.82 34.72 34.76 16.0K
11:05 34.73 34.77 34.69 34.77 7.0K
11:06 34.73 34.85 34.72 34.82 7.1K
11:07 34.71 34.80 34.69 34.72 6.9K
11:08 34.80 34.96 34.80 34.94 14.4K
11:09 34.89 34.90 34.75 34.83 2.6K
11:10 34.87 34.87 34.72 34.74 5.0K
11:11 34.80 34.82 34.73 34.73 7.4K
11:12 34.76 34.92 34.74 34.84 13.4K
11:13 34.83 34.98 34.83 34.88 22.0K
11:14 34.96 35.00 34.90 34.98 9.1K
11:15 35.02 35.13 35.02 35.06 12.3K
11:16 35.06 35.06 34.89 34.89 10.1K
11:17 34.93 35.06 34.93 34.98 9.8K
11:18 35.02 35.16 35.00 35.16 8.1K
11:19 35.16 35.36 35.16 35.32 16.9K
11:20 35.40 35.59 35.40 35.59 22.7K
11:21 35.56 35.62 35.50 35.55 24.4K
11:22 35.51 35.59 35.48 35.53 9.9K
11:23 35.62 35.79 35.62 35.68 18.1K
11:24 35.69 35.73 35.52 35.54 11.4K
11:25 35.50 35.50 35.36 35.43 6.6K
11:26 35.49 35.49 35.28 35.30 10.0K
11:27 35.37 35.41 35.34 35.36 6.4K
11:28 35.41 35.43 35.31 35.32 10.2K
11:29 35.36 35.42 35.31 35.41 4.5K
11:30 35.39 35.53 35.37 35.53 13.0K
11:31 35.54 35.60 35.49 35.58 5.8K
11:32 35.57 35.68 35.57 35.68 12.9K
11:33 35.68 35.76 35.63 35.67 14.4K
11:34 35.59 35.68 35.59 35.64 19.0K
11:35 35.61 35.61 35.39 35.41 9.8K
11:36 35.43 35.63 35.43 35.54 7.4K
11:37 35.57 35.70 35.57 35.69 6.8K
11:38 35.66 35.71 35.66 35.66 4.0K
11:39 35.70 35.86 35.62 35.86 21.9K
11:40 35.89 35.92 35.85 35.90 11.1K
11:41 35.94 35.98 35.80 35.80 18.4K
11:42 35.81 35.82 35.69 35.69 8.5K
11:43 35.70 35.74 35.69 35.69 18.4K
11:44 35.69 35.85 35.68 35.85 14.2K
11:45 35.84 35.93 35.82 35.87 25.0K
11:46 35.85 36.02 35.85 35.96 13.7K
11:47 35.93 35.96 35.89 35.89 15.7K
11:48 35.96 35.99 35.93 35.98 11.0K
11:49 35.98 36.02 35.92 35.95 8.5K
11:50 35.96 35.98 35.95 35.98 4.6K
11:51 36.00 36.06 35.94 35.96 8.6K
11:52 35.91 35.91 35.79 35.85 12.7K
11:53 35.85 35.97 35.81 35.97 5.5K
11:54 36.00 36.21 36.00 36.20 14.7K
11:55 36.19 36.33 36.19 36.30 18.4K
11:56 36.25 36.25 36.05 36.14 11.8K
11:57 36.13 36.27 36.13 36.27 12.9K
11:58 36.28 36.30 36.10 36.10 14.9K
11:59 36.05 36.05 35.91 35.95 10.6K
12:00 35.90 35.97 35.86 35.90 17.7K
12:01 36.04 36.05 35.96 36.03 7.3K
12:02 35.99 36.13 35.99 36.07 7.1K
12:03 36.02 36.13 36.00 36.06 7.1K
12:04 36.01 36.08 35.93 36.08 3.5K
12:05 36.07 36.12 36.04 36.10 6.3K
12:06 36.15 36.18 36.06 36.10 7.5K
12:07 36.10 36.10 35.96 35.96 4.9K
12:08 35.96 35.96 35.78 35.83 3.8K
12:09 35.86 35.90 35.85 35.88 3.4K
12:10 35.86 35.97 35.84 35.91 7.2K
12:11 35.89 35.97 35.80 35.80 3.7K
12:12 35.91 36.07 35.86 35.98 4.5K
12:13 36.00 36.01 35.75 35.75 7.8K
12:14 35.74 35.74 35.50 35.50 9.5K
12:15 35.44 35.58 35.37 35.51 12.2K
12:16 35.51 35.56 35.37 35.37 5.5K
12:17 35.37 35.55 35.37 35.50 8.1K
12:18 35.56 35.63 35.54 35.54 10.4K
12:19 35.49 35.54 35.43 35.43 3.5K
12:20 35.47 35.49 35.32 35.40 9.7K
12:21 35.41 35.51 35.36 35.45 7.4K
12:22 35.50 35.66 35.50 35.62 7.4K
12:23 35.59 35.63 35.54 35.63 4.0K
12:24 35.57 35.58 35.52 35.52 1.5K
12:25 35.62 35.67 35.62 35.62 3.8K
12:26 35.64 35.66 35.53 35.53 3.1K
12:27 35.52 35.52 35.50 35.49 1.2K
12:28 35.59 35.69 35.59 35.68 1.1K
12:29 35.63 35.63 35.63 35.63 1.9K
12:30 35.59 35.68 35.59 35.67 0.7K
12:31 35.64 35.78 35.64 35.77 6.2K
12:32 35.77 35.78 35.68 35.68 3.0K
12:33 35.70 35.75 35.70 35.75 3.4K
12:34 35.73 35.75 35.59 35.62 2.6K
12:35 35.61 35.70 35.55 35.57 5.6K
12:36 35.64 35.80 35.63 35.80 4.4K
12:37 35.76 35.80 35.74 35.74 2.0K
12:38 35.75 35.77 35.74 35.74 0.7K
12:39 35.67 35.74 35.59 35.59 4.4K
12:40 35.72 35.72 35.72 35.72 3.3K
12:41 35.63 35.64 35.49 35.49 7.7K
12:42 35.58 35.63 35.54 35.58 4.3K
12:43 35.58 35.61 35.57 35.58 1.4K
12:44 35.63 35.67 35.59 35.61 4.7K
12:45 35.64 35.71 35.62 35.62 2.1K
12:46 35.64 35.64 35.51 35.51 3.3K
12:47 35.44 35.45 35.34 35.35 8.1K
12:48 35.31 35.43 35.31 35.37 5.9K
12:49 35.36 35.45 35.36 35.45 1.6K
12:50 35.48 35.50 35.44 35.44 7.4K
12:51 35.47 35.53 35.45 35.53 1.7K
12:52 35.52 35.52 35.46 35.46 1.7K
12:53 35.45 35.50 35.45 35.50 0.7K
12:54 35.38 35.41 35.34 35.40 1.2K
12:55 35.38 35.47 35.35 35.35 7.4K
12:56 35.37 35.38 35.31 35.31 3.4K
12:57 35.20 35.26 35.19 35.20 20.1K
12:58 35.13 35.28 35.13 35.23 7.1K
12:59 35.20 35.22 35.13 35.22 8.0K
13:00 35.18 35.24 35.18 35.24 1.9K
13:01 35.22 35.32 35.22 35.29 3.4K
13:02 35.26 35.26 35.16 35.16 4.4K
13:03 35.29 35.29 35.15 35.27 4.6K
13:04 35.31 35.31 35.22 35.29 3.7K
13:05 35.25 35.29 35.00 35.03 5.8K
13:06 34.97 35.00 34.75 34.87 18.5K
13:07 34.87 34.87 34.76 34.77 9.2K
13:08 34.80 34.80 34.69 34.71 2.5K
13:09 34.74 34.74 34.60 34.66 3.8K
13:10 34.70 34.72 34.37 34.37 10.7K
13:11 34.35 34.38 34.22 34.30 51.3K
13:12 34.25 34.25 34.03 34.09 24.4K
13:13 34.05 34.38 34.05 34.21 21.4K
13:14 34.16 34.56 34.16 34.45 20.9K
13:15 34.39 34.39 34.27 34.29 9.3K
13:16 34.43 34.43 34.11 34.11 11.8K
13:17 34.11 34.11 33.75 33.81 64.0K
13:18 33.80 34.01 33.78 33.87 27.7K
13:19 33.92 34.09 33.84 33.92 9.6K
13:20 33.85 33.99 33.78 33.95 17.3K
13:21 33.97 34.08 33.81 33.93 9.7K
13:22 34.00 34.05 33.93 33.93 12.6K
13:23 33.92 33.93 33.73 33.80 16.3K
13:24 33.76 33.82 33.75 33.75 35.3K
13:25 33.94 34.02 33.91 33.94 11.0K
13:26 33.93 34.00 33.92 33.95 8.2K
13:27 34.02 34.02 33.79 33.80 4.3K
13:28 33.89 33.89 33.66 33.68 16.8K
13:29 33.71 33.74 33.57 33.60 26.9K
13:30 33.62 33.70 33.55 33.70 5.1K
13:31 33.70 33.73 33.59 33.68 17.7K
13:32 33.62 33.67 33.51 33.54 3.2K
13:33 33.55 33.55 33.38 33.39 12.1K
13:34 33.42 33.47 33.37 33.43 3.2K
13:35 33.43 33.43 33.31 33.40 23.1K
13:36 33.39 33.49 33.36 33.49 9.4K
13:37 33.57 33.67 33.57 33.63 19.0K
13:38 33.69 33.75 33.63 33.63 9.0K
13:39 33.64 33.64 33.50 33.58 10.8K
13:40 33.54 33.54 33.40 33.45 4.9K
13:41 33.45 33.45 33.16 33.16 20.3K
13:42 33.18 33.26 33.16 33.21 23.2K
13:43 33.23 33.23 33.15 33.15 5.8K
13:44 33.17 33.23 33.09 33.14 4.8K
13:45 33.09 33.09 32.73 32.73 34.5K
13:46 32.73 32.86 32.56 32.78 30.4K
13:47 32.80 32.81 32.62 32.64 39.2K
13:48 32.62 32.62 32.44 32.44 25.6K
13:49 32.39 32.64 32.32 32.64 20.7K
13:50 32.64 32.79 32.64 32.75 17.2K
13:51 32.80 32.97 32.67 32.83 12.7K
13:52 32.82 32.87 32.67 32.79 9.6K
13:53 32.74 33.06 32.74 33.03 12.5K
13:54 33.04 33.16 33.03 33.14 10.4K
13:55 33.09 33.21 33.07 33.07 16.3K
13:56 33.07 33.13 32.99 33.00 21.5K
13:57 33.04 33.13 32.96 33.09 4.6K
13:58 33.11 33.11 32.90 32.93 5.0K
13:59 32.95 33.07 32.94 32.98 5.7K
14:00 32.93 33.06 32.91 32.94 3.1K
14:01 32.90 32.98 32.90 32.91 3.9K
14:02 32.90 33.20 32.88 33.20 5.8K
14:03 33.07 33.21 33.03 33.21 5.5K
14:04 33.27 33.27 33.20 33.23 6.7K
14:05 33.21 33.21 33.12 33.12 3.3K
14:06 33.09 33.12 33.01 33.12 7.4K
14:07 33.13 33.13 33.02 33.02 15.9K
14:08 33.00 33.01 32.93 32.94 6.8K
14:09 32.96 33.08 32.96 33.07 2.6K
14:10 32.98 32.98 32.84 32.93 9.1K
14:11 32.90 33.06 32.90 33.02 3.6K
14:12 33.05 33.23 33.05 33.23 4.1K
14:13 33.25 33.46 33.25 33.46 8.1K
14:14 33.44 33.44 33.39 33.41 7.3K
14:15 33.43 33.53 33.40 33.44 6.3K
14:16 33.41 33.43 33.39 33.42 3.7K
14:17 33.42 33.48 33.35 33.35 2.8K
14:18 33.37 33.40 33.29 33.29 6.1K
14:19 33.33 33.38 33.32 33.35 2.5K
14:20 33.37 33.45 33.33 33.44 2.5K
14:21 33.31 33.31 33.18 33.21 3.4K
14:22 33.22 33.27 33.22 33.22 1.3K
14:23 33.26 33.29 33.25 33.29 5.3K
14:24 33.34 33.39 33.33 33.38 1.6K
14:25 33.33 33.33 33.24 33.24 1.1K
14:26 33.31 33.34 33.21 33.21 2.6K
14:27 33.23 33.25 33.21 33.25 3.9K
14:28 33.23 33.28 33.22 33.22 1.4K
14:29 33.21 33.21 33.09 33.09 2.2K
14:30 33.08 33.13 33.07 33.13 6.3K
14:31 33.17 33.21 33.17 33.19 1.3K
14:32 33.18 33.18 33.16 33.16 2.3K
14:33 33.19 33.20 33.07 33.07 2.4K
14:34 33.07 33.15 33.04 33.04 2.9K
14:35 33.06 33.06 33.00 33.02 16.7K
14:36 33.00 33.02 32.90 32.90 25.0K
14:37 32.98 33.05 32.98 33.00 22.6K
14:38 33.01 33.01 32.95 32.98 3.0K
14:39 32.99 32.99 32.97 32.97 1.7K
14:40 32.97 33.03 32.97 33.03 0.9K
14:41 33.00 33.02 32.68 32.68 4.5K
14:42 32.72 32.87 32.69 32.87 4.9K
14:43 32.89 32.89 32.78 32.78 1.8K
14:44 32.88 32.91 32.88 32.91 1.5K
14:45 32.95 33.15 32.95 33.15 4.4K
14:46 33.10 33.11 33.03 33.05 3.1K
14:47 33.19 33.20 33.07 33.07 3.9K
14:48 33.03 33.03 32.94 32.96 1.8K
14:49 32.92 33.08 32.92 33.08 2.4K
14:50 33.13 33.25 33.13 33.24 1.9K
14:51 33.26 33.30 33.24 33.26 3.8K
14:52 33.24 33.24 33.09 33.09 4.2K
14:53 33.10 33.11 33.01 33.01 5.2K
14:54 33.03 33.08 33.00 33.00 2.3K
14:55 33.00 33.04 32.98 33.04 2.2K
14:56 32.94 32.95 32.91 32.94 2.7K
14:57 32.96 33.06 32.96 33.04 16.1K
14:58 33.01 33.15 33.01 33.15 3.4K
14:59 33.24 33.25 33.23 33.23 1.8K
15:00 33.23 33.28 33.22 33.28 5.0K
15:01 33.21 33.21 33.15 33.15 1.9K
15:02 33.09 33.13 33.07 33.13 2.5K
15:03 33.16 33.21 33.16 33.21 0.9K
15:04 33.26 33.26 33.22 33.22 1.4K
15:05 33.18 33.21 33.16 33.17 7.1K
15:06 33.18 33.18 33.12 33.12 4.0K
15:07 33.18 33.29 33.18 33.26 3.6K
15:08 33.29 33.39 33.29 33.39 4.9K
15:09 33.45 33.45 33.40 33.43 7.5K
15:10 33.44 33.44 33.40 33.41 2.8K
15:11 33.36 33.36 33.19 33.24 4.2K
15:12 33.22 33.22 33.09 33.09 1.9K
15:13 33.07 33.07 33.03 33.03 1.6K
15:14 33.14 33.14 33.14 33.14 1.2K
15:15 33.17 33.20 33.15 33.20 1.7K
15:16 33.24 33.27 33.21 33.27 1.8K
15:17 33.37 33.43 33.37 33.43 2.8K
15:18 33.38 33.42 33.36 33.40 4.7K
15:19 33.39 33.45 33.36 33.45 3.2K
15:20 33.38 33.38 33.26 33.30 2.1K
15:21 33.31 33.33 33.29 33.33 1.4K
15:22 33.31 33.31 33.22 33.22 1.2K
15:23 33.20 33.20 33.08 33.10 4.9K
15:24 32.97 33.05 32.97 32.99 3.8K
15:25 33.05 33.11 33.05 33.05 1.9K
15:26 33.04 33.11 33.01 33.11 2.2K
15:27 33.07 33.12 33.07 33.12 2.7K
15:28 33.08 33.12 33.06 33.12 8.6K
15:29 33.05 33.07 33.05 33.07 1.3K
15:30 33.12 33.12 33.03 33.03 1.2K
15:31 33.02 33.15 33.02 33.09 4.3K
15:32 33.09 33.15 33.05 33.12 3.9K
15:33 33.18 33.18 33.09 33.11 2.6K
15:34 33.07 33.18 33.07 33.18 2.4K
15:35 33.13 33.13 33.11 33.13 1.9K
15:36 33.12 33.24 33.06 33.21 3.7K
15:37 33.21 33.22 33.15 33.22 4.4K
15:38 33.21 33.26 33.21 33.26 2.3K
15:39 33.26 33.36 33.26 33.30 3.4K
15:40 33.36 33.42 33.34 33.37 3.7K
15:41 33.36 33.36 33.32 33.32 7.7K
15:42 33.25 33.28 33.20 33.28 3.5K
15:43 33.27 33.27 33.25 33.27 5.6K
15:44 33.31 33.31 33.31 33.31 0.4K
15:45 33.34 33.35 33.32 33.34 2.3K
15:46 33.32 33.37 33.31 33.37 1.9K
15:47 33.34 33.34 33.32 33.32 0.8K
15:48 33.30 33.30 33.23 33.27 2.7K
15:49 33.22 33.24 33.19 33.23 9.2K
15:50 33.28 33.30 33.26 33.26 1.7K
15:51 33.27 33.27 33.25 33.26 2.7K
15:52 33.23 33.23 33.18 33.22 1.3K
15:53 33.16 33.16 33.06 33.09 7.4K
15:54 33.09 33.09 33.00 33.00 5.5K
15:55 33.20 33.20 33.05 33.13 4.0K
15:56 33.12 33.12 33.07 33.10 3.4K
15:57 33.08 33.11 33.08 33.11 1.6K
15:58 33.09 33.11 33.05 33.08 3.2K
15:59 33.08 33.08 33.01 33.07 93.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available