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 32.57 32.57 31.79 32.03 520.0K
09:31 31.87 32.89 31.82 32.70 16.4K
09:32 32.74 33.17 32.35 32.87 15.3K
09:33 32.86 32.86 32.18 32.33 8.9K
09:34 32.33 32.47 32.01 32.41 14.0K
09:35 32.29 32.60 32.07 32.07 9.6K
09:36 32.17 32.18 32.00 32.14 11.6K
09:37 32.30 32.33 31.90 31.96 11.7K
09:38 31.83 32.04 31.75 32.04 11.8K
09:39 31.92 32.01 31.85 31.98 13.5K
09:40 31.74 31.79 31.58 31.60 15.1K
09:41 31.60 31.68 31.29 31.29 36.3K
09:42 31.27 31.52 31.27 31.27 11.7K
09:43 31.22 31.34 31.09 31.34 21.3K
09:44 31.33 31.45 31.05 31.15 11.7K
09:45 31.10 31.42 31.09 31.30 26.3K
09:46 31.20 31.28 30.94 31.03 27.4K
09:47 31.03 31.19 30.98 31.00 20.0K
09:48 30.90 31.08 30.82 30.82 13.6K
09:49 30.87 31.02 30.80 30.97 15.2K
09:50 30.89 30.89 30.68 30.73 20.2K
09:51 30.69 31.01 30.69 31.01 9.4K
09:52 30.93 31.00 30.79 31.00 44.0K
09:53 31.01 31.16 30.90 30.90 9.5K
09:54 30.94 31.04 30.82 30.89 29.2K
09:55 30.76 30.76 30.50 30.62 32.4K
09:56 30.62 30.72 30.51 30.68 17.1K
09:57 30.63 30.76 30.39 30.74 36.8K
09:58 30.84 30.95 30.80 30.82 22.5K
09:59 30.83 30.83 30.64 30.74 24.9K
10:00 30.75 30.75 30.60 30.60 11.8K
10:01 30.78 31.13 30.78 31.04 11.4K
10:02 31.06 31.25 31.06 31.25 21.1K
10:03 31.18 31.30 31.14 31.28 18.1K
10:04 31.24 31.36 31.17 31.36 17.6K
10:05 31.45 31.45 31.32 31.36 19.3K
10:06 31.35 31.47 31.33 31.39 4.5K
10:07 31.36 31.47 31.36 31.43 29.2K
10:08 31.46 31.81 31.46 31.81 37.5K
10:09 31.87 31.89 31.73 31.73 29.0K
10:10 31.75 32.00 31.75 31.92 22.5K
10:11 31.97 32.13 31.96 32.13 12.4K
10:12 32.15 32.20 31.97 31.98 33.0K
10:13 31.99 32.27 31.99 32.27 16.7K
10:14 32.23 32.29 32.17 32.17 13.3K
10:15 32.15 32.16 32.09 32.10 6.6K
10:16 32.08 32.17 32.05 32.17 21.2K
10:17 32.18 32.18 31.97 31.99 7.0K
10:18 31.94 31.96 31.83 31.83 6.1K
10:19 31.79 31.92 31.75 31.92 4.7K
10:20 31.95 31.95 31.75 31.81 5.0K
10:21 31.80 32.17 31.80 32.16 14.6K
10:22 32.12 32.33 32.12 32.28 13.6K
10:23 32.40 32.48 32.38 32.45 4.6K
10:24 32.44 32.44 32.21 32.24 8.8K
10:25 32.21 32.27 32.21 32.27 7.0K
10:26 32.17 32.26 32.17 32.26 6.6K
10:27 32.34 32.49 32.34 32.43 6.4K
10:28 32.38 32.43 32.38 32.42 8.4K
10:29 32.43 32.43 32.01 32.01 6.5K
10:30 32.02 32.43 32.02 32.41 8.8K
10:31 32.36 32.46 32.32 32.34 9.8K
10:32 32.35 32.35 32.14 32.14 5.1K
10:33 32.28 32.35 32.26 32.28 2.9K
10:34 32.17 32.20 32.07 32.15 7.4K
10:35 32.21 32.24 32.19 32.22 4.2K
10:36 32.22 32.23 32.05 32.05 7.4K
10:37 32.02 32.04 31.94 31.96 9.5K
10:38 31.94 31.96 31.90 31.91 11.2K
10:39 31.91 31.98 31.86 31.98 9.0K
10:40 31.95 31.96 31.95 31.96 4.6K
10:41 31.94 32.10 31.93 32.07 4.7K
10:42 32.10 32.29 32.10 32.21 3.2K
10:43 32.21 32.30 32.17 32.23 8.2K
10:44 32.22 32.22 32.18 32.18 7.3K
10:45 32.14 32.21 32.14 32.21 1.7K
10:46 32.20 32.21 32.18 32.18 1.7K
10:47 32.20 32.22 31.97 32.03 3.7K
10:48 32.03 32.03 31.95 31.95 3.8K
10:49 32.03 32.07 32.03 32.03 3.1K
10:50 32.04 32.09 32.04 32.05 4.3K
10:52 32.09 32.23 32.09 32.17 4.4K
10:53 32.25 32.25 32.15 32.15 3.2K
10:54 32.13 32.13 32.07 32.07 1.6K
10:55 32.09 32.10 32.07 32.07 1.8K
10:56 32.08 32.19 32.08 32.19 5.0K
10:57 32.20 32.22 32.14 32.22 13.2K
10:58 32.23 32.28 32.21 32.26 2.2K
10:59 32.26 32.26 32.20 32.20 4.6K
11:00 32.28 32.32 32.28 32.28 2.5K
11:01 32.27 32.29 32.23 32.26 1.3K
11:02 32.27 32.27 32.19 32.25 5.9K
11:03 32.23 32.30 32.23 32.23 2.0K
11:04 32.20 32.20 32.00 32.06 5.5K
11:05 32.05 32.06 32.04 32.06 1.5K
11:06 32.01 32.01 31.94 31.98 2.0K
11:07 31.95 31.95 31.89 31.89 2.6K
11:08 31.83 31.83 31.70 31.70 2.9K
11:09 31.71 31.76 31.60 31.67 11.8K
11:10 31.67 31.68 31.60 31.60 4.2K
11:11 31.56 31.65 31.56 31.60 14.6K
11:12 31.61 31.68 31.61 31.64 1.3K
11:13 31.73 31.79 31.73 31.79 1.5K
11:14 31.72 31.72 31.67 31.67 3.5K
11:15 31.74 31.74 31.70 31.70 0.5K
11:16 31.60 31.69 31.60 31.69 1.3K
11:18 31.63 31.69 31.63 31.63 3.3K
11:19 31.63 31.70 31.63 31.70 1.1K
11:20 31.66 31.76 31.66 31.70 3.6K
11:21 31.65 31.65 31.54 31.54 2.0K
11:22 31.53 31.54 31.51 31.51 1.8K
11:23 31.52 31.57 31.50 31.57 22.7K
11:24 31.63 31.63 31.60 31.62 1.7K
11:25 31.69 31.72 31.68 31.72 3.8K
11:26 31.67 31.67 31.51 31.57 2.5K
11:27 31.56 31.63 31.56 31.57 1.8K
11:28 31.58 31.66 31.58 31.62 2.2K
11:29 31.75 31.75 31.72 31.73 1.4K
11:30 31.74 31.91 31.74 31.90 2.3K
11:31 31.91 31.91 31.82 31.82 4.6K
11:32 31.79 31.91 31.79 31.90 3.6K
11:33 31.90 31.90 31.85 31.85 1.8K
11:34 31.81 31.81 31.74 31.76 1.0K
11:35 31.77 31.81 31.74 31.81 24.2K
11:36 31.70 31.77 31.70 31.71 12.0K
11:37 31.76 31.83 31.76 31.83 1.6K
11:38 31.83 31.86 31.78 31.85 23.7K
11:39 31.89 31.99 31.88 31.99 2.8K
11:40 32.07 32.07 31.95 32.07 9.9K
11:41 32.17 32.20 32.15 32.15 2.7K
11:42 32.18 32.18 32.08 32.08 2.9K
11:43 32.05 32.06 32.02 32.05 2.5K
11:44 31.98 32.03 31.98 32.01 1.9K
11:45 32.01 32.10 32.01 32.10 4.1K
11:46 32.10 32.10 32.03 32.05 3.8K
11:47 32.01 32.01 31.94 31.95 1.2K
11:48 31.91 31.91 31.91 31.91 1.1K
11:49 31.94 31.94 31.94 31.94 0.5K
11:50 31.84 31.88 31.84 31.85 1.7K
11:51 31.87 31.87 31.79 31.79 1.1K
11:52 31.85 31.85 31.82 31.82 1.5K
11:53 31.90 31.94 31.90 31.94 0.7K
11:54 31.90 31.95 31.90 31.95 2.2K
11:55 31.98 32.11 31.98 32.05 3.5K
11:56 32.00 32.02 32.00 32.02 0.7K
11:57 32.00 32.00 32.00 32.00 0.3K
11:58 32.04 32.12 32.04 32.12 0.8K
11:59 32.09 32.09 32.09 32.09 0.4K
12:00 32.17 32.21 32.13 32.13 22.3K
12:01 32.27 32.28 32.27 32.28 2.8K
12:02 32.22 32.26 32.22 32.26 0.6K
12:03 32.28 32.28 32.28 32.28 1.0K
12:04 32.32 32.32 32.32 32.32 1.1K
12:05 32.30 32.32 32.22 32.22 9.6K
12:06 32.24 32.36 32.24 32.31 2.3K
12:07 32.33 32.33 32.28 32.28 6.5K
12:08 32.22 32.22 32.18 32.19 11.4K
12:09 32.16 32.16 32.12 32.12 2.5K
12:10 32.09 32.09 32.08 32.08 1.0K
12:11 32.04 32.04 32.04 32.04 2.7K
12:12 32.00 32.03 32.00 32.03 1.6K
12:13 32.01 32.02 32.01 32.01 0.4K
12:14 31.98 31.98 31.95 31.97 4.2K
12:15 31.99 32.00 31.99 32.00 2.3K
12:16 31.93 31.93 31.93 31.93 0.6K
12:17 31.96 31.96 31.96 31.96 0.7K
12:18 31.92 31.92 31.92 31.92 0.1K
12:19 31.98 31.98 31.95 31.96 1.0K
12:21 31.90 31.92 31.90 31.91 6.1K
12:22 31.90 31.92 31.90 31.92 0.8K
12:23 31.87 31.87 31.86 31.86 2.1K
12:24 31.80 31.80 31.76 31.80 3.3K
12:25 31.79 31.79 31.78 31.78 6.6K
12:26 31.71 31.71 31.66 31.68 3.5K
12:27 31.68 31.70 31.65 31.65 1.9K
12:28 31.65 31.65 31.62 31.65 4.8K
12:29 31.67 31.67 31.64 31.64 1.2K
12:30 31.64 31.66 31.64 31.66 1.2K
12:31 31.65 31.65 31.56 31.56 3.3K
12:32 31.50 31.51 31.48 31.50 7.3K
12:33 31.50 31.50 31.50 31.50 2.7K
12:34 31.53 31.53 31.50 31.53 0.8K
12:35 31.57 31.66 31.55 31.63 6.2K
12:36 31.61 31.62 31.56 31.62 3.2K
12:37 31.62 31.62 31.62 31.62 5.2K
12:38 31.69 31.69 31.62 31.62 1.0K
12:39 31.67 31.69 31.63 31.63 2.2K
12:40 31.63 31.63 31.63 31.63 0.2K
12:41 31.50 31.51 31.50 31.51 4.1K
12:42 31.58 31.58 31.58 31.58 0.2K
12:43 31.60 31.60 31.59 31.59 1.4K
12:44 31.58 31.58 31.58 31.58 1.3K
12:45 31.70 31.70 31.70 31.70 0.3K
12:47 31.64 31.64 31.58 31.58 0.7K
12:48 31.58 31.61 31.54 31.54 4.2K
12:49 31.54 31.57 31.54 31.54 1.1K
12:50 31.43 31.44 31.41 31.41 2.2K
12:51 31.40 31.41 31.37 31.41 2.2K
12:52 31.52 31.52 31.51 31.51 5.6K
12:53 31.53 31.53 31.35 31.35 4.6K
12:54 31.33 31.33 31.30 31.32 2.9K
12:55 31.33 31.33 31.25 31.30 1.7K
12:56 31.36 31.46 31.36 31.46 25.8K
12:57 31.46 31.46 31.43 31.43 6.3K
12:59 31.44 31.52 31.44 31.52 0.3K
13:00 31.48 31.59 31.46 31.55 33.4K
13:01 31.55 31.55 31.41 31.41 15.2K
13:03 31.37 31.37 31.33 31.33 0.3K
13:04 31.33 31.33 31.33 31.33 0.3K
13:05 31.34 31.35 31.32 31.32 0.8K
13:06 31.32 31.32 31.24 31.24 4.8K
13:07 31.24 31.24 31.20 31.20 1.7K
13:08 31.24 31.29 31.24 31.29 3.0K
13:10 31.18 31.18 31.06 31.07 6.3K
13:11 31.07 31.12 31.07 31.12 1.3K
13:12 31.09 31.12 31.09 31.12 8.0K
13:13 31.14 31.14 31.14 31.13 0.3K
13:14 31.17 31.17 31.17 31.17 0.2K
13:15 31.15 31.20 31.15 31.17 0.9K
13:16 31.17 31.30 31.17 31.30 2.0K
13:18 31.28 31.28 31.18 31.18 1.6K
13:19 31.13 31.13 31.13 31.13 0.5K
13:20 31.16 31.16 31.04 31.04 2.2K
13:21 31.03 31.03 31.03 31.03 0.4K
13:22 31.13 31.13 31.13 31.13 0.1K
13:23 31.15 31.15 31.13 31.13 2.1K
13:24 31.13 31.13 31.13 31.13 1.2K
13:25 31.20 31.20 31.16 31.16 2.2K
13:26 31.11 31.11 31.03 31.03 1.6K
13:27 31.00 31.03 31.00 31.03 17.2K
13:28 31.08 31.08 31.06 31.06 0.7K
13:29 31.04 31.04 31.04 31.04 4.0K
13:30 31.03 31.22 31.03 31.22 2.2K
13:31 31.24 31.27 31.24 31.27 2.2K
13:32 31.22 31.22 31.22 31.22 3.8K
13:33 31.25 31.25 31.24 31.24 0.4K
13:34 31.24 31.24 31.21 31.22 2.1K
13:35 31.21 31.21 31.15 31.15 2.1K
13:37 31.14 31.14 31.12 31.14 3.5K
13:38 31.15 31.25 31.15 31.25 4.0K
13:39 31.20 31.25 31.20 31.25 1.7K
13:40 31.25 31.27 31.23 31.27 1.7K
13:41 31.23 31.27 31.19 31.27 1.9K
13:42 31.25 31.25 31.23 31.23 0.5K
13:43 31.21 31.21 31.21 31.21 0.8K
13:44 31.36 31.36 31.30 31.30 10.0K
13:45 31.32 31.32 31.32 31.32 0.1K
13:46 31.33 31.33 31.33 31.33 1.1K
13:47 31.29 31.29 31.25 31.25 2.3K
13:48 31.20 31.20 31.19 31.19 0.9K
13:49 31.18 31.18 31.18 31.18 0.5K
13:50 31.16 31.24 31.16 31.21 1.1K
13:51 31.26 31.26 31.21 31.21 1.6K
13:52 31.20 31.20 31.18 31.18 1.0K
13:53 31.14 31.14 31.13 31.13 1.5K
13:54 31.15 31.15 31.13 31.13 0.9K
13:55 31.10 31.16 31.08 31.14 2.8K
13:56 31.16 31.16 31.16 31.16 0.1K
13:57 31.12 31.18 31.12 31.18 1.2K
13:58 31.19 31.22 31.19 31.22 1.7K
13:59 31.20 31.20 31.18 31.18 8.4K
14:00 31.21 31.21 31.21 31.21 1.4K
14:01 31.05 31.05 31.05 31.05 8.3K
14:02 31.03 31.03 31.03 31.03 1.3K
14:03 31.07 31.07 31.03 31.03 1.5K
14:04 31.06 31.06 31.06 31.06 0.3K
14:05 31.10 31.10 31.10 31.10 0.8K
14:06 31.03 31.07 31.03 31.07 2.1K
14:07 31.03 31.03 30.94 30.96 5.9K
14:08 30.94 30.94 30.94 30.94 1.7K
14:09 30.98 30.98 30.98 30.98 0.5K
14:10 30.95 30.97 30.95 30.97 0.7K
14:11 30.94 30.94 30.86 30.90 1.8K
14:12 30.88 30.92 30.88 30.88 3.1K
14:13 30.86 30.88 30.86 30.87 0.9K
14:14 30.90 30.90 30.90 30.90 0.8K
14:15 30.91 30.98 30.91 30.98 2.4K
14:16 30.98 30.98 30.98 30.98 1.2K
14:17 30.98 30.98 30.98 30.98 0.5K
14:18 30.96 30.96 30.96 30.96 7.6K
14:19 30.94 31.01 30.94 30.98 3.6K
14:20 30.97 31.14 30.97 31.09 1.0K
14:21 31.08 31.08 31.08 31.08 0.4K
14:22 31.07 31.07 31.02 31.02 5.6K
14:24 30.95 30.95 30.95 30.95 0.8K
14:25 30.85 30.90 30.85 30.90 5.1K
14:26 30.76 30.76 30.76 30.76 9.9K
14:27 30.84 30.84 30.84 30.84 0.5K
14:28 30.84 30.84 30.84 30.84 0.4K
14:29 30.82 30.83 30.80 30.81 1.7K
14:30 30.80 30.82 30.80 30.82 0.5K
14:31 30.82 30.82 30.80 30.82 4.9K
14:34 30.86 30.86 30.84 30.83 0.7K
14:35 30.88 30.88 30.88 30.88 1.4K
14:36 30.91 30.91 30.91 30.91 0.4K
14:37 30.92 30.95 30.92 30.95 4.2K
14:38 30.90 30.94 30.90 30.94 3.3K
14:39 30.94 30.94 30.93 30.93 0.7K
14:40 30.89 30.89 30.84 30.87 14.3K
14:42 30.94 30.94 30.92 30.92 1.2K
14:44 30.86 30.86 30.80 30.80 1.1K
14:45 30.76 30.76 30.75 30.75 1.6K
14:46 30.76 30.76 30.75 30.75 1.5K
14:47 30.70 30.70 30.70 30.70 0.5K
14:48 30.66 30.83 30.66 30.82 4.7K
14:49 30.83 30.83 30.83 30.83 0.2K
14:50 30.79 30.80 30.77 30.80 5.4K
14:51 30.82 30.82 30.81 30.82 2.1K
14:53 30.78 30.78 30.75 30.75 0.8K
14:54 30.78 30.78 30.78 30.78 0.4K
14:55 30.84 30.84 30.84 30.84 0.1K
14:56 30.83 30.83 30.83 30.83 0.6K
14:57 30.83 30.83 30.83 30.83 8.5K
14:58 30.80 30.80 30.80 30.80 1.1K
14:59 30.77 30.81 30.77 30.81 1.9K
15:00 30.77 30.77 30.73 30.73 3.1K
15:01 30.62 30.62 30.62 30.62 7.9K
15:02 30.59 30.61 30.59 30.61 19.1K
15:03 30.58 30.58 30.50 30.50 4.0K
15:04 30.50 30.57 30.50 30.57 9.0K
15:05 30.55 30.62 30.55 30.61 10.8K
15:06 30.59 30.59 30.53 30.53 8.5K
15:07 30.56 30.63 30.56 30.61 1.2K
15:08 30.49 30.49 30.49 30.49 7.2K
15:09 30.49 30.59 30.49 30.59 1.8K
15:10 30.63 30.64 30.61 30.61 2.4K
15:11 30.58 30.60 30.55 30.60 1.3K
15:13 30.59 30.59 30.59 30.59 5.4K
15:14 30.65 30.65 30.62 30.64 1.8K
15:15 30.77 30.80 30.74 30.80 2.5K
15:16 30.75 30.75 30.75 30.75 0.1K
15:17 30.73 30.73 30.72 30.72 1.8K
15:18 30.75 30.75 30.75 30.75 0.4K
15:19 30.71 30.71 30.71 30.70 1.1K
15:20 30.68 30.73 30.66 30.73 2.9K
15:21 30.75 30.78 30.74 30.78 2.7K
15:22 30.78 30.84 30.78 30.83 4.4K
15:23 30.76 30.77 30.75 30.77 1.1K
15:24 30.83 30.83 30.79 30.79 1.6K
15:25 30.82 30.82 30.82 30.82 0.3K
15:26 30.86 30.86 30.85 30.85 1.4K
15:27 30.92 30.92 30.91 30.91 0.5K
15:28 30.89 30.94 30.89 30.94 10.0K
15:29 30.95 30.96 30.95 30.96 1.4K
15:30 30.97 30.97 30.94 30.94 2.2K
15:31 30.90 30.92 30.90 30.92 2.9K
15:32 30.90 30.94 30.90 30.92 5.5K
15:33 30.92 30.92 30.86 30.86 4.6K
15:34 30.90 31.04 30.90 31.04 2.1K
15:35 31.09 31.15 31.07 31.09 2.9K
15:36 31.07 31.07 31.04 31.06 14.4K
15:37 31.05 31.05 31.04 31.04 1.1K
15:38 31.00 31.00 30.99 30.99 2.8K
15:39 30.99 31.00 30.98 31.00 21.3K
15:40 31.01 31.04 30.94 31.04 5.5K
15:41 30.98 30.99 30.97 30.98 2.3K
15:42 31.03 31.03 30.96 30.96 2.3K
15:43 30.90 30.96 30.89 30.94 4.0K
15:44 31.00 31.02 31.00 31.02 0.4K
15:45 31.07 31.10 31.07 31.10 3.7K
15:46 31.05 31.11 31.05 31.09 3.4K
15:47 31.11 31.11 31.11 31.11 0.6K
15:48 31.13 31.14 31.12 31.12 2.6K
15:49 31.07 31.09 31.05 31.05 1.0K
15:50 31.12 31.15 31.11 31.11 3.1K
15:51 31.19 31.21 31.16 31.16 1.2K
15:52 31.14 31.14 31.00 31.02 13.3K
15:53 31.04 31.04 31.03 31.03 1.6K
15:54 31.04 31.10 31.04 31.04 4.8K
15:55 31.09 31.09 31.02 31.04 15.2K
15:56 31.01 31.01 30.82 30.82 5.0K
15:57 30.85 30.87 30.83 30.86 4.3K
15:58 30.92 30.92 30.90 30.90 7.4K
15:59 30.88 30.88 30.80 30.86 54.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available