GraniteShares 2x Short MU Daily ETF

MULL
🏛️ usa →
32.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.56 32.70 31.21 32.08 0.2M
2025-09-25 32.15 32.77 30.96 31.86 0.2M
2025-09-24 35.21 35.23 32.60 33.94 0.7M
2025-09-23 35.67 37.15 35.60 36.16 0.6M
2025-09-22 35.27 36.41 34.05 35.31 0.4M
2025-09-19 34.49 34.89 33.06 34.52 0.3M
2025-09-18 34.84 37.88 34.70 37.27 0.2M
2025-09-17 32.58 33.76 32.00 33.54 0.2M
2025-09-16 32.87 33.35 32.45 33.12 0.2M
2025-09-15 32.37 33.72 32.21 32.70 0.2M
2025-09-12 31.05 32.84 30.94 32.47 0.2M
2025-09-11 28.70 31.87 28.70 29.81 0.6M
2025-09-10 25.92 26.72 25.67 25.97 0.6M
2025-09-09 23.28 24.76 22.98 24.28 0.6M
2025-09-08 22.60 23.21 21.98 22.98 0.1M
2025-09-05 21.84 22.93 21.30 22.90 0.3M
2025-09-04 18.94 20.63 18.81 20.63 0.1M
2025-09-03 18.85 18.98 18.44 18.86 0.1M
2025-09-02 17.97 18.78 17.48 18.78 0.1M
2025-08-29 20.19 20.19 18.72 18.99 0.1M
2025-08-28 19.03 20.15 18.98 20.03 0.1M
2025-08-27 18.40 18.91 18.35 18.68 0.0M
2025-08-26 18.13 18.75 18.10 18.26 0.0M
2025-08-25 18.38 18.71 18.21 18.21 0.0M
2025-08-22 18.67 19.50 18.25 18.67 0.1M
2025-08-21 18.50 18.62 18.04 18.06 0.0M
2025-08-20 18.98 19.06 17.30 18.50 0.1M
2025-08-19 20.41 20.86 19.93 20.12 0.1M
2025-08-18 19.76 20.69 19.76 20.65 0.1M
2025-08-15 20.53 20.53 19.36 19.79 0.1M
2025-08-14 20.62 21.43 20.00 21.34 0.1M
2025-08-13 22.27 22.37 20.67 20.96 0.1M
2025-08-12 21.16 22.42 20.64 22.18 0.1M
2025-08-11 21.28 21.93 20.20 20.89 0.2M
2025-08-08 17.23 19.38 17.14 19.29 0.1M
2025-08-07 17.89 18.10 16.88 17.19 0.1M
2025-08-06 15.99 16.27 15.67 16.24 0.1M
2025-08-05 16.43 16.75 15.81 16.38 0.0M
2025-08-04 15.54 15.98 15.45 15.93 0.0M
2025-08-01 15.27 15.58 14.68 15.10 0.1M
2025-07-31 17.43 17.43 15.76 16.43 0.2M
2025-07-30 17.66 18.26 17.51 18.22 0.1M
2025-07-29 17.35 17.84 16.99 17.31 0.1M
2025-07-28 17.34 17.34 16.76 17.15 0.1M
2025-07-25 17.12 17.19 16.43 17.17 0.1M
2025-07-24 17.15 17.58 16.91 17.34 0.1M
2025-07-23 16.71 16.96 16.50 16.96 0.1M
2025-07-22 17.69 17.69 16.22 16.60 0.2M
2025-07-21 17.92 18.67 17.72 17.82 0.1M
2025-07-18 18.09 18.32 17.89 18.20 0.1M
2025-07-17 18.01 18.16 17.15 17.88 0.2M
2025-07-16 19.51 19.51 18.41 18.90 0.1M
2025-07-15 20.36 20.55 19.85 20.14 0.2M
2025-07-14 20.34 20.34 19.14 19.70 0.2M
2025-07-11 20.85 21.80 20.68 21.72 0.1M
2025-07-10 21.66 21.66 20.96 21.30 0.1M
2025-07-09 22.00 22.25 20.70 21.00 0.1M
2025-07-08 21.18 22.10 20.96 21.81 0.1M
2025-07-07 20.63 20.80 19.97 20.23 0.1M
2025-07-03 21.10 21.45 20.89 21.04 0.0M
2025-07-02 20.44 21.29 19.70 20.84 0.1M
2025-07-01 21.09 21.62 20.00 20.61 0.1M
2025-06-30 21.99 21.99 20.98 21.43 0.1M
2025-06-27 22.05 22.93 21.53 21.91 0.1M
2025-06-26 23.76 23.84 21.70 22.50 0.4M
2025-06-25 22.81 23.11 22.40 22.98 0.4M
2025-06-24 22.32 23.28 22.25 23.28 0.1M
2025-06-23 21.80 22.00 20.44 21.29 0.1M
2025-06-20 21.56 21.87 20.69 21.73 0.0M
2025-06-18 20.67 21.48 20.61 21.19 0.0M
2025-06-17 20.32 21.74 20.32 20.72 0.0M
2025-06-16 19.79 20.83 19.79 20.61 0.0M
2025-06-13 18.46 19.54 18.46 19.05 0.0M
2025-06-12 18.65 19.43 18.61 19.33 0.0M
2025-06-11 19.07 19.66 18.93 19.33 0.1M
2025-06-10 17.94 18.96 17.93 18.71 0.1M
2025-06-09 17.18 18.13 17.00 17.64 0.1M
2025-06-06 17.00 17.66 16.93 16.98 0.0M
2025-06-05 16.23 17.09 16.07 16.30 0.2M
2025-06-04 15.47 15.55 14.96 15.40 0.0M
2025-06-03 14.14 15.28 14.11 15.12 0.1M
2025-06-02 13.25 14.25 13.01 13.98 0.0M
2025-05-30 13.48 13.48 12.37 12.90 0.0M
2025-05-29 14.33 14.33 13.43 13.63 0.0M
2025-05-28 13.50 13.73 13.35 13.48 0.0M
2025-05-27 12.93 13.57 12.93 13.54 0.0M
2025-05-23 12.39 12.78 12.03 12.71 0.0M
2025-05-22 13.30 13.75 12.99 13.09 0.0M
2025-05-21 14.19 14.24 13.26 13.39 0.5M
2025-05-20 13.96 14.19 13.81 14.05 0.0M
2025-05-19 13.60 14.29 13.59 14.23 0.1M
2025-05-16 13.40 14.09 13.40 14.01 0.0M
2025-05-15 12.98 13.44 12.46 13.44 0.1M
2025-05-14 13.68 13.94 13.10 13.12 0.1M
2025-05-13 12.66 13.92 12.66 13.71 0.1M
2025-05-12 12.74 13.00 12.48 12.55 0.1M
2025-05-09 10.85 10.96 10.65 10.89 0.0M
2025-05-08 10.67 10.97 10.34 10.74 0.1M
2025-05-07 9.71 10.16 9.55 10.15 0.1M
2025-05-06 9.39 9.75 9.16 9.63 0.0M
2025-05-05 9.39 9.76 9.31 9.61 0.0M
2025-05-02 9.54 9.86 9.32 9.68 0.0M
2025-05-01 9.37 9.48 8.99 9.02 0.1M
2025-04-30 8.05 8.86 8.01 8.81 0.1M
2025-04-29 9.03 9.06 8.73 8.81 0.1M
2025-04-28 9.22 9.43 8.86 9.20 0.1M
2025-04-25 9.02 9.58 8.86 9.49 0.2M
2025-04-24 8.29 8.98 8.15 8.95 0.1M
2025-04-23 8.21 8.49 7.90 7.97 0.2M
2025-04-22 6.92 7.44 6.88 7.40 0.2M
2025-04-21 6.98 6.98 6.50 6.74 0.1M
2025-04-17 7.53 7.53 6.78 7.16 0.1M
2025-04-16 7.00 7.50 6.82 7.28 0.1M
2025-04-15 7.69 8.02 7.54 7.63 0.1M
2025-04-14 8.43 8.43 7.47 7.65 0.2M
2025-04-11 7.28 7.48 6.80 7.32 0.1M
2025-04-10 8.02 8.13 6.85 7.46 0.2M
2025-04-09 6.90 9.42 6.41 9.32 0.4M
2025-04-08 8.13 8.35 6.38 6.80 0.3M
2025-04-07 6.50 8.20 6.04 7.43 0.3M
2025-04-04 8.16 8.23 6.58 6.67 0.4M
2025-04-03 11.58 11.69 9.00 9.00 0.5M
2025-04-02 12.73 13.63 12.73 13.30 0.1M
2025-04-01 13.09 13.37 12.66 13.34 0.1M
2025-03-31 12.50 12.81 12.00 12.79 0.0M
2025-03-28 13.88 13.94 12.98 13.20 0.1M
2025-03-27 14.05 14.43 13.69 14.05 0.0M
2025-03-26 15.48 15.80 14.10 14.41 0.0M
2025-03-25 15.60 15.65 14.78 15.06 0.0M
2025-03-24 15.69 16.40 15.65 15.93 0.1M
2025-03-21 16.36 16.36 14.94 15.23 0.1M
2025-03-20 18.00 18.69 18.00 18.19 0.2M
2025-03-19 17.53 18.32 17.40 17.85 0.1M
2025-03-18 17.90 18.26 17.30 17.76 0.0M
2025-03-17 17.63 18.66 17.63 18.27 0.1M
2025-03-14 16.91 18.07 16.91 17.48 0.1M
2025-03-13 15.44 16.58 15.40 15.53 0.0M
2025-03-12 14.86 16.12 14.86 15.83 0.0M
2025-03-11 13.47 14.31 13.21 13.82 0.0M
2025-03-10 14.05 14.40 12.77 13.17 0.0M
2025-03-07 14.50 15.13 14.01 15.11 0.0M
2025-03-06 14.48 15.21 13.92 13.98 0.0M
2025-03-05 14.91 15.87 14.51 15.61 0.0M
2025-03-04 14.28 15.38 13.30 14.69 0.1M
2025-03-03 16.16 16.19 14.17 14.47 0.0M
2025-02-28 14.69 15.64 14.33 15.48 0.0M
2025-02-27 17.08 17.65 14.81 14.91 0.1M
2025-02-26 16.40 17.56 16.31 17.00 0.0M
2025-02-25 16.33 16.33 15.39 15.42 0.0M
2025-02-24 17.84 17.92 16.16 16.16 0.0M
2025-02-21 19.14 19.14 17.04 17.45 0.0M
2025-02-20 19.60 19.63 18.90 19.03 0.0M
2025-02-19 20.08 20.45 19.24 19.51 0.1M
2025-02-18 18.96 20.78 18.81 20.41 0.1M
2025-02-14 17.54 18.21 17.42 17.87 0.1M
2025-02-13 15.33 16.63 15.33 16.61 0.1M
2025-02-12 14.44 15.55 13.80 15.22 0.1M
2025-02-11 16.19 16.65 15.95 16.05 0.1M
2025-02-10 15.75 16.78 15.75 16.75 0.0M
2025-02-07 16.58 16.70 15.28 15.53 0.0M
2025-02-06 16.46 16.89 16.02 16.24 0.0M
2025-02-05 14.95 15.97 14.91 15.97 0.0M
2025-02-04 14.46 15.19 14.46 14.94 0.0M
2025-02-03 14.40 15.18 14.24 14.74 0.0M
2025-01-31 15.26 16.22 15.18 15.18 0.1M
2025-01-30 15.09 15.88 15.00 15.63 0.1M
2025-01-29 14.86 14.96 14.18 14.57 0.1M
2025-01-28 15.79 15.79 14.26 14.32 0.1M
2025-01-27 16.73 17.08 14.27 15.27 0.1M
2025-01-24 20.74 20.74 19.76 19.96 0.0M
2025-01-23 20.67 21.10 20.00 20.56 0.0M
2025-01-22 22.47 22.74 21.83 22.37 0.0M
2025-01-21 20.89 22.72 20.89 22.45 0.0M
2025-01-17 20.08 21.08 20.00 21.00 0.0M
2025-01-16 20.56 20.67 19.59 19.91 0.0M
2025-01-15 18.79 20.32 18.79 20.11 0.0M
2025-01-14 17.55 17.95 17.24 17.94 0.1M
2025-01-13 17.37 17.37 16.23 17.17 0.0M
2025-01-10 18.22 19.11 17.87 18.79 0.0M
2025-01-08 20.33 20.34 18.46 18.81 0.0M
2025-01-07 20.33 21.59 19.53 19.80 0.1M
2025-01-06 17.46 19.50 17.46 18.81 0.1M
2025-01-03 14.85 15.64 14.80 15.54 0.1M
2025-01-02 13.97 14.69 13.97 14.69 0.0M