GraniteShares 2x Long VRT Daily ETF

VRTL
🏛️ usa →
41.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.32 44.32 43.80 43.80 18.8K
09:31 43.00 43.00 42.93 42.96 4.6K
09:32 44.16 44.16 44.16 44.16 0.3K
09:33 44.67 44.67 44.67 44.67 4.0K
09:36 44.45 44.45 44.45 44.45 0.7K
09:37 44.17 44.17 44.00 44.00 1.0K
09:40 44.84 44.84 44.84 44.84 0.5K
09:41 44.84 44.84 44.35 44.35 0.4K
09:45 44.55 44.80 44.55 44.80 4.1K
09:46 44.79 44.79 44.66 44.66 0.9K
09:48 44.96 44.96 44.84 44.84 1.1K
09:49 45.03 45.03 44.84 44.91 3.1K
09:51 44.30 44.30 44.30 44.30 0.3K
09:52 44.47 44.47 44.43 44.43 0.9K
09:53 44.67 45.00 44.67 45.00 0.9K
09:54 44.90 44.90 44.90 44.90 3.8K
09:56 45.01 45.01 44.97 44.97 0.9K
09:57 45.00 45.00 45.00 45.00 0.4K
09:58 44.85 45.13 44.85 45.13 0.5K
10:01 45.09 45.09 45.00 45.00 1.3K
10:02 44.86 44.86 44.86 44.86 1.1K
10:03 44.80 45.13 44.80 45.13 0.4K
10:04 45.22 45.22 45.22 45.22 0.9K
10:05 45.33 45.35 45.33 45.35 0.8K
10:06 45.20 45.20 44.71 44.71 1.4K
10:08 44.85 44.85 44.85 44.85 0.3K
10:09 44.97 44.97 44.97 44.97 0.4K
10:10 45.04 45.04 45.04 45.04 2.8K
10:16 45.41 45.41 45.41 45.41 0.7K
10:18 45.39 45.39 45.39 45.39 0.2K
10:19 45.50 45.50 45.50 45.50 4.2K
10:21 45.36 45.36 45.36 45.36 0.7K
10:22 45.40 45.40 45.38 45.38 2.1K
10:24 44.96 44.96 44.96 44.96 0.6K
10:28 44.89 44.89 44.81 44.81 0.6K
10:31 44.73 44.73 44.73 44.73 1.1K
10:33 44.81 44.81 44.81 44.81 0.4K
10:34 45.04 45.04 45.04 45.04 2.3K
10:41 44.63 44.82 44.63 44.82 1.2K
10:46 44.84 44.84 44.84 44.84 0.9K
10:50 44.76 44.76 44.76 44.76 1.5K
10:55 44.44 44.44 44.44 44.44 0.1K
10:57 44.21 44.21 44.21 44.21 0.7K
11:03 44.40 44.40 44.40 44.40 0.2K
11:09 44.35 44.35 44.35 44.35 0.6K
11:13 44.65 44.65 44.65 44.65 2.3K
11:21 44.65 44.65 44.65 44.65 0.1K
11:25 44.80 44.80 44.80 44.80 0.4K
11:31 45.08 45.08 45.08 45.08 2.1K
11:45 44.40 44.40 44.40 44.40 0.5K
11:46 44.34 44.34 44.34 44.34 0.9K
11:49 43.90 43.90 43.90 43.90 0.4K
11:50 43.83 43.83 43.83 43.83 0.2K
11:51 43.69 43.72 43.69 43.72 1.6K
11:55 43.79 43.79 43.79 43.79 0.2K
11:56 43.88 43.88 43.88 43.88 1.4K
12:05 43.37 43.37 43.37 43.37 1.2K
12:06 43.25 43.25 43.25 43.25 0.3K
12:07 43.48 43.48 43.48 43.48 0.4K
12:09 43.36 43.36 43.36 43.36 0.3K
12:11 43.13 43.13 43.13 43.13 0.2K
12:12 43.09 43.09 43.09 43.09 0.4K
12:14 43.15 43.15 43.15 43.15 0.6K
12:20 43.52 43.52 43.52 43.52 0.3K
12:24 43.62 43.62 43.53 43.53 1.0K
12:26 43.56 43.56 43.56 43.56 0.5K
12:37 43.28 43.28 43.28 43.28 0.4K
12:56 42.91 42.91 42.91 42.91 0.4K
12:58 43.02 43.09 43.02 43.09 0.6K
13:13 43.30 43.30 43.30 43.30 0.6K
13:18 43.19 43.19 43.19 43.19 0.5K
13:21 43.18 43.24 43.18 43.23 0.7K
13:23 43.31 43.31 43.31 43.31 0.2K
13:24 43.47 43.47 43.47 43.47 0.3K
13:25 43.35 43.35 43.28 43.28 2.0K
13:27 43.32 43.32 43.32 43.32 0.1K
13:31 43.45 43.45 43.45 43.45 0.6K
13:33 43.49 43.49 43.49 43.49 0.5K
13:39 43.00 43.00 43.00 43.00 0.3K
13:47 42.90 42.90 42.90 42.90 0.3K
13:51 43.01 43.01 43.01 43.01 0.8K
14:09 42.97 42.97 42.94 42.94 1.9K
15:18 43.37 43.37 43.37 43.37 1.3K
15:52 43.28 43.28 43.28 43.28 0.3K
15:55 42.94 42.94 42.94 42.94 0.8K
15:59 43.02 43.18 43.02 43.18 2.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.61 42.16 40.40 41.11 0.0M
2025-09-25 40.11 42.82 38.36 42.01 0.1M
2025-09-24 44.32 45.50 42.89 43.18 0.1M
2025-09-23 49.84 49.84 41.88 43.88 0.3M
2025-09-22 44.51 50.07 43.85 49.76 0.1M
2025-09-19 43.79 44.90 42.30 44.87 0.1M
2025-09-18 42.32 44.00 40.78 43.63 0.1M
2025-09-17 40.12 41.10 38.45 40.79 0.1M
2025-09-16 42.82 43.20 39.75 40.73 0.1M
2025-09-15 40.04 43.69 39.45 41.76 0.2M
2025-09-12 40.05 40.70 38.94 39.60 0.1M
2025-09-11 41.94 41.94 39.11 40.17 0.1M
2025-09-10 39.26 43.20 39.26 40.66 0.2M
2025-09-09 33.97 34.91 32.22 34.71 0.1M
2025-09-08 34.56 34.56 32.51 32.59 0.0M
2025-09-05 36.46 36.46 31.04 33.83 0.1M
2025-09-04 34.74 35.50 34.20 34.78 0.0M
2025-09-03 35.14 35.14 33.70 34.79 0.0M
2025-09-02 33.25 33.98 31.63 33.91 0.1M
2025-08-29 39.64 39.64 35.22 35.98 0.1M
2025-08-28 40.00 40.34 38.31 39.99 0.1M
2025-08-27 36.51 38.25 36.17 37.14 0.0M
2025-08-26 35.69 37.18 35.55 36.62 0.0M
2025-08-25 35.22 35.45 34.39 34.87 0.0M
2025-08-22 35.54 38.17 35.28 35.42 0.0M
2025-08-21 36.40 36.63 35.45 35.90 0.0M
2025-08-20 35.99 37.12 32.81 37.12 0.1M
2025-08-19 40.63 40.63 36.49 37.01 0.1M
2025-08-18 39.39 41.37 39.33 41.36 0.1M
2025-08-15 39.37 39.71 37.47 39.70 0.1M
2025-08-14 40.56 41.35 38.92 39.44 0.1M
2025-08-13 47.05 47.23 40.25 42.64 0.1M
2025-08-12 44.90 47.67 44.90 46.73 0.1M
2025-08-11 43.60 45.09 43.39 44.10 0.0M
2025-08-08 44.98 45.01 43.42 44.17 0.1M
2025-08-07 45.04 45.04 42.77 43.82 0.1M
2025-08-06 43.01 44.42 42.07 44.16 0.0M
2025-08-05 44.86 45.18 41.52 43.64 0.1M
2025-08-04 47.00 47.04 44.32 44.57 0.1M
2025-08-01 42.58 46.31 41.70 45.32 0.1M
2025-07-31 50.37 53.00 48.00 48.35 0.1M
2025-07-30 49.81 53.08 45.35 47.28 0.4M
2025-07-29 46.94 48.74 45.24 46.67 0.1M
2025-07-28 44.42 46.48 43.46 46.43 0.1M
2025-07-25 40.42 43.19 40.02 43.08 0.1M
2025-07-24 39.92 40.00 38.42 39.25 0.0M
2025-07-23 37.48 39.45 37.48 38.70 0.1M
2025-07-22 36.08 36.21 32.82 36.08 0.0M
2025-07-21 38.97 38.97 36.20 36.50 0.1M
2025-07-18 39.45 40.44 37.84 38.37 0.1M
2025-07-17 37.90 40.83 37.90 39.59 0.1M
2025-07-16 37.55 37.55 34.74 36.29 0.0M
2025-07-15 37.20 38.24 36.39 37.36 0.0M
2025-07-14 34.60 36.00 34.46 35.96 0.0M
2025-07-11 32.87 35.70 32.59 35.04 0.1M
2025-07-10 38.00 38.00 27.40 33.67 0.2M
2025-07-09 37.35 38.87 37.15 38.38 0.0M
2025-07-08 39.40 39.40 36.64 37.28 0.0M
2025-07-07 37.29 38.74 36.36 37.18 0.0M
2025-07-03 36.51 38.92 36.50 38.29 0.1M
2025-07-02 36.00 37.29 35.57 36.48 0.0M
2025-07-01 37.78 38.06 33.89 35.41 0.1M
2025-06-30 38.85 39.00 37.75 38.48 0.0M
2025-06-27 38.08 38.63 36.66 37.94 0.0M
2025-06-26 35.47 36.97 35.13 36.03 0.0M
2025-06-25 35.80 36.13 34.70 34.78 0.0M
2025-06-24 33.18 35.45 32.97 35.16 0.0M
2025-06-23 32.25 33.08 30.04 32.25 0.0M
2025-06-20 33.75 33.75 32.09 33.12 0.0M
2025-06-18 32.11 34.40 32.11 33.61 0.0M
2025-06-17 31.77 33.52 31.77 32.03 0.0M
2025-06-16 31.06 32.50 31.06 32.50 0.0M
2025-06-13 29.40 30.45 29.03 29.55 0.0M
2025-06-12 29.32 31.38 29.23 31.38 0.0M
2025-06-11 28.03 29.80 28.01 29.17 0.0M
2025-06-10 30.09 30.15 27.52 28.12 0.0M
2025-06-09 31.71 31.71 29.75 30.02 0.0M
2025-06-06 31.00 32.27 31.00 31.90 0.0M
2025-06-05 30.71 30.90 29.57 30.32 0.0M
2025-06-04 31.35 31.78 30.56 30.68 0.1M
2025-06-03 29.96 31.73 29.60 30.28 0.1M
2025-06-02 28.29 28.86 27.11 28.86 0.0M
2025-05-30 27.46 27.88 26.55 27.87 0.0M
2025-05-29 31.53 31.53 27.84 28.45 0.0M
2025-05-28 28.50 28.85 27.70 28.70 0.0M
2025-05-27 27.85 29.17 27.85 28.95 0.0M
2025-05-23 24.81 26.70 24.26 26.33 0.0M
2025-05-22 25.00 26.72 24.80 26.12 0.0M
2025-05-21 27.21 27.67 25.89 26.55 0.0M
2025-05-20 26.74 27.54 26.74 27.54 0.0M
2025-05-19 25.98 27.50 25.90 27.50 0.0M
2025-05-16 27.67 27.67 26.28 27.16 0.0M
2025-05-15 27.14 28.13 26.99 27.30 0.0M
2025-05-14 28.80 29.43 28.12 29.07 0.0M
2025-05-13 25.48 28.13 25.28 27.15 0.0M
2025-05-12 25.00 25.25 24.25 25.25 0.0M
2025-05-09 22.85 23.00 21.00 21.79 0.0M
2025-05-08 23.22 23.26 22.32 22.50 0.0M
2025-05-07 21.07 22.47 20.80 22.47 0.0M
2025-05-06 20.98 21.70 20.74 21.51 0.0M
2025-05-05 21.31 22.50 21.31 22.13 0.0M
2025-05-02 21.39 23.21 21.39 22.34 0.0M
2025-05-01 20.73 22.08 20.73 21.18 0.1M
2025-04-30 16.55 18.10 16.19 18.10 0.0M
2025-04-29 18.80 18.90 17.95 18.51 0.0M
2025-04-28 18.68 19.32 17.75 18.52 0.0M
2025-04-25 17.78 19.73 17.78 18.85 0.1M
2025-04-24 16.56 17.93 16.39 17.51 0.1M
2025-04-23 18.14 18.25 15.08 15.30 0.1M
2025-04-22 12.09 13.16 12.09 13.05 0.0M
2025-04-21 12.88 12.88 11.00 11.65 0.0M
2025-04-17 13.28 13.78 12.81 13.71 0.0M
2025-04-16 12.87 13.20 12.59 13.17 0.0M
2025-04-15 13.27 13.80 13.23 13.47 0.0M
2025-04-14 13.95 13.95 12.88 13.16 0.0M
2025-04-11 11.68 12.45 11.07 12.45 0.0M
2025-04-10 12.58 12.89 11.40 11.85 0.0M
2025-04-09 10.91 14.86 10.64 13.80 0.0M
2025-04-08 13.22 13.22 9.78 10.48 0.0M
2025-04-07 7.57 11.34 7.57 10.80 0.0M
2025-04-04 10.00 10.03 7.93 9.40 0.0M
2025-04-03 13.52 14.01 12.13 12.39 0.0M
2025-04-02 15.69 16.51 15.39 16.49 0.0M
2025-04-01 14.71 15.85 14.30 15.77 0.0M
2025-03-31 14.24 14.59 13.61 14.53 0.0M
2025-03-28 15.48 15.57 14.86 15.37 0.0M
2025-03-27 17.34 17.61 16.11 16.51 0.0M
2025-03-26 20.20 20.99 18.05 18.73 0.0M
2025-03-25 23.61 23.84 23.61 23.84 0.0M