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 34.82 34.95 34.66 34.88 774.1K
09:31 34.88 35.34 34.83 35.01 32.1K
09:32 34.91 35.46 34.70 34.87 28.5K
09:33 35.39 35.49 34.94 35.49 11.2K
09:34 35.42 35.42 35.08 35.08 19.9K
09:35 34.88 36.09 34.88 36.09 25.7K
09:36 36.00 36.13 35.61 35.89 20.7K
09:37 35.97 36.02 35.89 35.97 19.0K
09:38 36.03 36.16 35.96 35.96 33.7K
09:39 35.87 36.34 35.87 35.96 33.2K
09:40 35.92 35.95 35.54 35.65 35.8K
09:41 35.76 35.76 35.17 35.17 22.1K
09:42 35.10 35.29 34.61 34.72 21.5K
09:43 34.66 34.68 34.37 34.51 35.5K
09:44 34.46 34.77 34.46 34.62 19.0K
09:45 34.50 34.80 34.50 34.72 23.3K
09:46 34.73 34.78 34.40 34.40 11.2K
09:47 34.32 34.52 34.25 34.52 10.2K
09:48 34.43 34.58 34.35 34.54 20.3K
09:49 34.62 34.69 34.53 34.54 9.0K
09:50 34.58 35.22 34.58 35.22 11.6K
09:51 35.22 35.35 35.15 35.15 15.8K
09:52 35.23 35.23 34.85 34.92 6.4K
09:53 35.08 35.26 35.03 35.26 5.7K
09:54 35.26 35.72 35.26 35.72 8.8K
09:55 35.78 36.20 35.71 36.08 35.0K
09:56 36.14 36.25 35.80 35.86 22.0K
09:57 35.78 35.78 35.53 35.60 21.4K
09:58 35.49 35.79 35.49 35.76 24.9K
09:59 35.74 36.04 35.74 36.04 4.0K
10:00 36.05 36.19 35.93 36.14 16.3K
10:01 36.31 36.62 36.31 36.42 31.7K
10:02 36.40 36.83 36.39 36.83 25.6K
10:03 36.78 37.10 36.78 37.02 35.5K
10:04 37.02 37.55 37.02 37.55 40.6K
10:05 37.56 37.79 37.44 37.66 57.5K
10:06 37.63 38.14 37.63 38.14 76.0K
10:07 38.15 38.20 37.94 38.20 56.0K
10:08 38.10 38.60 38.10 38.47 22.6K
10:09 38.52 39.00 38.52 39.00 33.0K
10:10 39.03 39.10 38.59 39.10 51.7K
10:11 39.23 39.62 39.23 39.39 43.8K
10:12 39.40 39.41 38.84 38.95 60.4K
10:13 38.99 39.19 38.71 38.80 46.2K
10:14 38.84 38.84 38.61 38.77 35.6K
10:15 38.82 38.99 38.69 38.74 31.7K
10:16 38.84 39.04 38.84 38.92 34.1K
10:17 38.85 38.85 38.51 38.54 25.8K
10:18 38.64 38.64 38.19 38.30 36.8K
10:19 38.25 38.27 38.17 38.25 17.1K
10:20 38.38 38.39 38.09 38.19 36.0K
10:21 38.12 38.39 37.91 38.39 26.0K
10:22 38.47 38.47 38.24 38.24 20.0K
10:23 38.36 38.44 38.16 38.16 4.2K
10:24 38.10 38.96 38.10 38.87 25.5K
10:25 38.88 38.88 38.55 38.64 20.7K
10:26 38.53 38.74 38.53 38.55 5.3K
10:27 38.61 38.61 38.44 38.56 6.4K
10:28 38.65 38.68 38.25 38.25 17.4K
10:29 38.25 38.33 38.20 38.26 4.3K
10:30 38.26 38.41 38.19 38.19 15.6K
10:31 38.12 38.42 38.10 38.40 8.6K
10:32 38.44 38.57 38.23 38.23 13.0K
10:33 38.20 38.24 38.15 38.24 13.9K
10:34 38.23 38.23 38.13 38.15 13.6K
10:35 38.20 38.43 38.20 38.23 6.6K
10:36 38.19 38.20 38.15 38.20 3.9K
10:37 38.19 38.19 38.14 38.14 3.4K
10:38 38.17 38.17 38.15 38.15 1.1K
10:39 38.09 38.10 37.88 38.01 22.5K
10:40 37.94 37.97 37.82 37.86 11.1K
10:41 37.80 37.80 37.62 37.76 31.5K
10:42 37.78 37.78 37.67 37.67 15.3K
10:43 37.67 37.70 37.55 37.70 15.9K
10:44 37.69 37.80 37.60 37.80 7.6K
10:45 37.67 37.80 37.64 37.64 9.5K
10:46 37.69 37.69 37.47 37.49 6.7K
10:47 37.42 37.55 37.40 37.55 14.5K
10:48 37.56 37.78 37.51 37.71 9.4K
10:49 37.73 37.90 37.71 37.73 7.4K
10:50 37.81 37.97 37.75 37.97 6.0K
10:51 37.94 37.97 37.83 37.90 22.1K
10:52 37.92 38.12 37.92 38.12 12.5K
10:53 38.10 38.12 37.75 37.75 13.1K
10:54 37.72 37.97 37.72 37.94 2.6K
10:55 37.98 38.29 37.98 38.29 25.4K
10:56 38.30 38.30 38.08 38.12 16.2K
10:57 38.09 38.11 38.08 38.08 4.1K
10:58 38.08 38.20 38.03 38.20 5.2K
10:59 38.23 38.25 38.10 38.15 4.3K
11:00 38.10 38.13 38.02 38.03 3.6K
11:01 37.99 38.17 37.99 38.16 2.7K
11:02 38.36 38.46 38.25 38.30 8.5K
11:03 38.34 38.34 38.17 38.24 4.4K
11:04 38.18 38.32 38.18 38.24 2.3K
11:05 38.17 38.28 38.06 38.28 6.8K
11:06 38.30 38.30 38.25 38.25 0.5K
11:07 38.22 38.22 38.06 38.14 4.1K
11:08 38.28 38.28 38.08 38.10 15.7K
11:09 38.07 38.13 38.07 38.13 2.1K
11:10 38.20 38.46 38.20 38.46 12.7K
11:11 38.54 38.61 38.49 38.59 6.8K
11:12 38.61 38.70 38.61 38.70 6.6K
11:13 38.80 39.02 38.80 39.02 23.8K
11:14 38.96 38.96 38.86 38.96 12.5K
11:15 38.91 38.93 38.60 38.65 10.8K
11:16 38.65 38.80 38.63 38.80 2.8K
11:17 38.80 38.80 38.64 38.64 12.8K
11:18 38.49 38.51 38.42 38.47 7.8K
11:19 38.50 38.50 38.34 38.34 3.7K
11:20 38.38 38.38 38.07 38.07 2.7K
11:21 38.08 38.16 37.92 37.92 3.7K
11:22 37.90 38.00 37.90 38.00 6.8K
11:23 38.05 38.06 37.92 37.92 2.3K
11:24 37.91 37.98 37.69 37.69 4.6K
11:25 37.58 37.58 37.43 37.42 4.1K
11:26 37.45 37.63 37.45 37.56 14.8K
11:27 37.52 37.52 37.40 37.40 5.8K
11:28 37.47 37.48 37.33 37.48 16.2K
11:29 37.47 37.58 37.47 37.58 10.4K
11:30 37.58 37.75 37.52 37.70 14.5K
11:31 37.61 37.61 37.50 37.50 4.7K
11:32 37.82 37.89 37.73 37.74 24.9K
11:33 37.78 38.28 37.78 38.26 6.5K
11:34 38.30 38.50 38.30 38.49 9.1K
11:35 38.39 38.64 38.39 38.58 26.5K
11:36 38.55 38.66 38.55 38.60 22.7K
11:37 38.63 38.77 38.60 38.72 11.7K
11:38 38.61 38.64 38.52 38.52 9.8K
11:39 38.61 38.84 38.60 38.77 17.1K
11:40 38.73 38.73 38.60 38.73 5.9K
11:41 38.71 38.71 38.66 38.67 2.8K
11:42 38.87 38.88 38.80 38.81 13.6K
11:43 38.78 38.82 38.73 38.82 7.7K
11:44 38.91 38.95 38.88 38.88 7.9K
11:45 38.93 38.93 38.79 38.82 5.1K
11:46 38.79 38.81 38.67 38.81 16.6K
11:47 38.84 38.98 38.84 38.96 13.4K
11:48 39.01 39.15 39.00 39.13 22.5K
11:49 39.06 39.06 39.06 39.06 3.1K
11:50 39.08 39.23 39.02 39.02 5.4K
11:51 39.06 39.06 38.90 39.00 10.5K
11:52 38.93 38.98 38.91 38.91 2.4K
11:53 38.91 39.00 38.86 38.99 3.0K
11:54 39.01 39.12 39.01 39.01 2.8K
11:55 39.15 39.15 39.06 39.06 1.6K
11:56 38.95 38.95 38.73 38.78 2.7K
11:57 38.75 38.82 38.75 38.82 3.6K
11:58 38.85 38.93 38.85 38.91 2.9K
11:59 38.89 39.04 38.89 39.04 11.1K
12:00 39.10 39.10 39.06 39.06 1.7K
12:01 39.06 39.06 38.93 38.93 1.1K
12:02 38.90 38.90 38.56 38.67 5.6K
12:03 38.64 38.71 38.64 38.67 2.0K
12:04 38.82 38.83 38.79 38.79 0.8K
12:05 38.86 38.86 38.73 38.73 2.1K
12:06 38.68 38.78 38.68 38.76 5.3K
12:07 38.72 38.83 38.69 38.79 4.8K
12:08 38.81 38.95 38.81 38.85 2.5K
12:09 38.82 38.82 38.82 38.82 0.4K
12:10 38.90 38.90 38.66 38.66 3.3K
12:11 38.75 38.76 38.71 38.76 4.5K
12:12 38.80 38.80 38.77 38.77 1.3K
12:13 38.85 38.85 38.82 38.82 3.5K
12:14 38.71 38.71 38.39 38.42 6.7K
12:15 38.34 38.34 38.34 38.34 1.8K
12:16 38.36 38.48 38.36 38.48 9.2K
12:18 38.62 38.63 38.62 38.63 0.3K
12:19 38.63 38.63 38.52 38.56 2.8K
12:20 38.53 38.78 38.47 38.78 5.5K
12:21 38.85 38.85 38.85 38.85 0.2K
12:22 38.81 38.81 38.66 38.69 2.9K
12:23 38.52 38.66 38.52 38.61 6.3K
12:24 38.55 38.55 38.55 38.55 4.8K
12:25 38.80 38.83 38.80 38.82 1.8K
12:26 38.75 38.76 38.67 38.76 1.6K
12:27 38.66 38.68 38.66 38.68 1.5K
12:28 38.69 38.71 38.58 38.58 1.6K
12:29 38.60 38.60 38.47 38.47 2.0K
12:30 38.47 38.59 38.45 38.59 1.4K
12:31 38.66 38.81 38.66 38.81 2.0K
12:32 38.81 38.84 38.81 38.84 0.4K
12:33 38.88 38.94 38.88 38.94 1.0K
12:34 38.93 39.06 38.93 39.06 4.2K
12:35 39.11 39.11 39.04 39.04 2.7K
12:36 38.99 39.12 38.99 39.12 4.3K
12:37 39.14 39.21 39.14 39.21 8.6K
12:38 39.18 39.18 39.01 39.01 4.4K
12:39 39.04 39.04 38.95 39.03 17.8K
12:40 39.01 39.01 38.91 38.91 1.0K
12:41 38.88 38.93 38.88 38.92 2.5K
12:42 39.00 39.05 39.00 39.05 1.1K
12:43 38.95 39.02 38.93 39.02 5.1K
12:44 39.12 39.22 39.12 39.18 6.9K
12:45 39.20 39.20 39.00 39.02 5.3K
12:46 39.02 39.02 38.98 38.98 3.2K
12:47 39.06 39.06 39.01 39.01 1.1K
12:48 39.13 39.21 39.10 39.18 10.2K
12:49 39.17 39.22 39.13 39.19 5.5K
12:50 39.29 39.29 39.14 39.21 9.9K
12:51 39.09 39.09 39.09 39.09 4.7K
12:52 38.99 39.22 38.99 39.19 4.2K
12:53 39.18 39.20 38.99 38.99 4.8K
12:54 39.00 39.05 38.94 39.00 2.2K
12:55 38.96 39.00 38.96 38.97 2.1K
12:56 39.04 39.04 38.69 38.74 2.9K
12:57 38.76 38.85 38.76 38.85 1.5K
12:58 38.85 38.85 38.80 38.80 1.7K
12:59 39.05 39.20 39.04 39.20 1.2K
13:00 39.13 39.16 39.07 39.07 2.1K
13:01 39.12 39.12 39.02 39.02 11.2K
13:02 39.15 39.22 39.14 39.14 8.3K
13:03 39.19 39.20 39.16 39.16 1.8K
13:04 39.12 39.17 39.12 39.15 1.0K
13:05 39.01 39.01 39.01 39.01 1.0K
13:07 39.10 39.11 39.02 39.11 0.9K
13:08 39.22 39.22 39.10 39.10 3.1K
13:09 39.02 39.02 38.85 38.85 2.1K
13:10 38.85 38.87 38.81 38.83 1.5K
13:11 38.79 38.79 38.77 38.77 0.4K
13:12 38.83 38.89 38.83 38.89 1.2K
13:13 38.86 38.86 38.73 38.73 2.4K
13:14 38.70 38.70 38.60 38.68 8.0K
13:15 38.69 38.69 38.66 38.66 2.4K
13:16 38.72 38.72 38.66 38.70 7.8K
13:17 38.76 38.83 38.72 38.76 3.5K
13:18 38.61 38.61 38.53 38.56 8.6K
13:19 38.51 38.67 38.51 38.67 2.6K
13:20 38.53 38.60 38.49 38.49 2.1K
13:21 38.48 38.50 38.36 38.36 8.3K
13:22 38.37 38.37 38.33 38.36 3.2K
13:23 38.51 38.64 38.51 38.51 1.1K
13:24 38.46 38.46 38.30 38.30 3.4K
13:25 38.32 38.50 38.30 38.33 3.7K
13:26 38.33 38.62 38.33 38.62 3.2K
13:27 38.72 38.80 38.64 38.80 3.4K
13:28 38.78 38.96 38.78 38.96 1.0K
13:29 38.92 39.04 38.91 38.93 5.2K
13:30 38.97 38.99 38.97 38.99 7.2K
13:31 39.01 39.01 38.94 38.97 15.7K
13:32 39.04 39.04 38.83 38.83 2.5K
13:33 38.88 38.92 38.88 38.91 2.4K
13:34 38.95 39.08 38.95 39.01 4.6K
13:35 39.04 39.07 38.99 39.01 1.7K
13:36 38.90 38.90 38.76 38.90 2.5K
13:37 38.84 38.97 38.83 38.97 1.8K
13:38 38.90 38.98 38.86 38.98 2.7K
13:39 39.05 39.08 38.98 38.98 1.8K
13:40 38.97 39.05 38.95 38.95 2.6K
13:41 38.97 39.02 38.94 38.94 10.3K
13:42 38.95 38.95 38.84 38.86 1.1K
13:43 38.71 38.71 38.64 38.64 7.2K
13:44 38.63 38.82 38.60 38.82 1.8K
13:45 38.85 38.87 38.76 38.76 3.8K
13:46 38.64 38.66 38.56 38.58 1.9K
13:47 38.59 38.59 38.52 38.55 1.8K
13:48 38.49 38.53 38.45 38.52 8.6K
13:49 38.53 38.61 38.53 38.61 0.6K
13:50 38.53 38.53 38.53 38.53 0.3K
13:51 38.37 38.41 38.35 38.35 3.5K
13:52 38.38 38.40 38.36 38.40 4.6K
13:53 38.52 38.52 38.52 38.52 0.7K
13:54 38.51 38.56 38.51 38.56 1.3K
13:55 38.44 38.44 38.44 38.44 0.5K
13:56 38.36 38.36 38.36 38.36 0.5K
13:57 38.32 38.32 38.28 38.28 2.2K
13:58 38.18 38.18 38.18 38.18 0.4K
13:59 38.14 38.14 38.05 38.14 5.1K
14:00 38.19 38.19 37.89 37.89 12.7K
14:01 37.97 37.97 37.85 37.85 23.9K
14:02 37.81 37.85 37.67 37.76 14.2K
14:03 37.90 37.90 37.80 37.80 1.3K
14:04 37.74 37.83 37.73 37.83 10.9K
14:05 37.80 38.05 37.80 38.05 4.6K
14:06 38.10 38.28 38.10 38.28 7.2K
14:07 38.25 38.25 38.05 38.05 3.7K
14:08 38.13 38.13 37.95 37.95 5.8K
14:09 38.16 38.23 38.16 38.18 1.6K
14:10 38.37 38.37 38.32 38.37 3.5K
14:11 38.47 38.51 38.40 38.51 4.4K
14:12 38.55 38.68 38.55 38.68 5.5K
14:13 38.66 38.73 38.64 38.72 3.6K
14:14 38.64 38.64 38.58 38.58 2.0K
14:15 38.65 38.85 38.65 38.82 13.1K
14:16 38.80 38.93 38.80 38.93 2.5K
14:17 38.93 38.93 38.90 38.90 1.8K
14:18 39.02 39.03 38.95 38.95 12.0K
14:19 39.03 39.03 38.90 38.90 4.3K
14:20 38.90 38.90 38.90 38.90 0.7K
14:21 38.88 38.91 38.88 38.91 6.4K
14:22 38.97 38.98 38.88 38.89 2.0K
14:23 38.84 38.94 38.84 38.94 9.5K
14:24 39.03 39.08 38.99 38.99 16.3K
14:25 39.10 39.20 39.09 39.16 3.6K
14:26 39.14 39.14 39.06 39.06 2.2K
14:27 38.92 39.02 38.92 38.94 1.3K
14:28 38.97 38.99 38.97 38.99 0.5K
14:29 39.06 39.06 39.03 39.03 0.7K
14:31 38.97 38.98 38.97 38.98 0.5K
14:32 39.00 39.00 38.88 38.88 9.5K
14:33 38.78 38.78 38.72 38.72 3.2K
14:34 38.80 38.80 38.76 38.76 1.9K
14:35 38.77 38.82 38.77 38.82 0.6K
14:36 38.85 38.86 38.85 38.86 7.7K
14:37 38.93 38.93 38.90 38.90 0.7K
14:38 38.92 39.05 38.92 39.05 1.3K
14:40 39.05 39.26 39.05 39.25 7.4K
14:41 39.30 39.43 39.30 39.36 10.3K
14:42 39.37 39.37 39.32 39.32 2.9K
14:43 39.25 39.25 39.22 39.22 0.5K
14:44 39.23 39.23 39.22 39.23 2.5K
14:46 39.39 39.39 39.18 39.22 2.6K
14:48 39.36 39.65 39.34 39.65 7.4K
14:49 39.72 39.98 39.72 39.96 11.2K
14:50 39.93 40.14 39.91 40.10 18.2K
14:51 40.11 40.20 40.08 40.08 11.6K
14:52 40.11 40.24 40.11 40.19 5.6K
14:53 40.17 40.19 40.11 40.11 8.1K
14:54 40.16 40.16 40.05 40.05 5.6K
14:55 40.12 40.18 40.12 40.15 11.8K
14:56 40.12 40.16 40.12 40.16 0.9K
14:57 40.11 40.11 39.91 39.91 11.0K
14:58 39.93 40.02 39.93 40.01 8.6K
14:59 40.02 40.03 40.02 40.03 3.1K
15:00 40.04 40.42 40.00 40.38 20.1K
15:01 40.38 40.38 40.16 40.16 5.7K
15:02 40.24 40.45 40.24 40.45 3.7K
15:03 40.49 40.52 40.41 40.41 18.1K
15:04 40.36 40.36 40.15 40.16 6.5K
15:05 40.16 40.34 40.16 40.24 4.0K
15:06 40.35 40.37 40.34 40.34 2.6K
15:07 40.31 40.51 40.26 40.50 6.2K
15:08 40.47 40.70 40.46 40.70 4.9K
15:09 40.71 40.71 40.61 40.64 7.0K
15:10 40.59 40.59 40.55 40.55 1.7K
15:11 40.63 40.83 40.63 40.78 15.3K
15:12 40.81 40.82 40.73 40.73 4.2K
15:13 40.79 40.80 40.70 40.73 2.4K
15:14 40.75 40.75 40.65 40.65 7.5K
15:15 40.60 40.63 40.43 40.51 12.5K
15:16 40.63 40.75 40.60 40.65 4.3K
15:17 40.68 40.68 40.52 40.54 2.5K
15:18 40.56 40.57 40.54 40.55 7.6K
15:19 40.48 40.48 40.44 40.47 7.1K
15:20 40.63 40.64 40.55 40.58 6.3K
15:21 40.50 40.55 40.41 40.50 8.3K
15:22 40.40 40.40 40.33 40.33 3.6K
15:23 40.33 40.34 40.29 40.33 13.3K
15:24 40.31 40.34 40.30 40.33 8.1K
15:25 40.30 40.38 40.30 40.38 8.2K
15:26 40.33 40.33 39.96 39.96 8.4K
15:27 39.92 39.95 39.83 39.84 12.6K
15:28 39.77 39.90 39.77 39.90 3.7K
15:29 39.90 39.93 39.88 39.91 3.3K
15:30 39.87 39.94 39.85 39.85 18.4K
15:31 39.90 39.91 39.80 39.80 11.6K
15:32 39.71 39.80 39.71 39.72 6.6K
15:33 39.70 40.00 39.70 40.00 9.9K
15:34 40.03 40.11 39.95 40.01 16.9K
15:35 39.97 40.11 39.93 40.06 3.2K
15:36 40.05 40.18 40.00 40.18 13.1K
15:37 40.20 40.21 40.17 40.19 2.5K
15:38 40.19 40.25 40.11 40.19 6.7K
15:39 40.26 40.30 40.22 40.30 4.4K
15:40 40.11 40.22 40.04 40.22 4.4K
15:41 40.06 40.17 40.06 40.17 3.6K
15:42 40.26 40.40 40.26 40.40 1.4K
15:43 40.45 40.45 40.18 40.18 2.8K
15:44 40.13 40.32 40.13 40.22 5.6K
15:45 40.23 40.24 40.23 40.24 0.6K
15:46 40.28 40.29 40.28 40.29 0.7K
15:47 40.20 40.20 40.20 40.20 0.3K
15:48 40.25 40.25 40.24 40.24 1.1K
15:49 40.26 40.30 40.23 40.23 3.0K
15:50 40.38 40.38 40.14 40.32 14.6K
15:51 40.34 40.52 40.34 40.39 12.7K
15:52 40.45 40.47 40.44 40.46 6.9K
15:53 40.39 40.39 40.39 40.39 6.8K
15:54 40.28 40.36 40.27 40.30 7.9K
15:55 40.39 40.39 40.25 40.34 9.1K
15:56 40.34 40.34 40.22 40.28 3.0K
15:57 40.30 40.35 40.29 40.29 11.8K
15:58 40.27 40.27 40.24 40.26 3.5K
15:59 40.27 40.32 40.24 40.26 131.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available