MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ISUL — GraniteShares 2x Long ISRG Daily ETF
NasdaqGraniteShares 2x Long ISRG Daily ETF
$15.14
-0.76(-4.79%)
- O
- 16.19
- H
- 16.20
- L
- 15.14
- V
- 71.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.14
Period Return-37.15%
Period High$42.60
Period Low$11.06
Avg Daily Volume45.1K
Total Trading Days249
ISUL — Historical OHLCV Price & Volume Table
Oct 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.19 | $16.20 | $15.14 | $15.14 | $-0.76 | -4.79% | 71,665 | $15.52 | $15.14 $16.20 |
| Oct 1, 2026 | $16.25 | $16.37 | $15.79 | $15.90 | $-0.43 | -2.63% | 18,679 | $16.01 | $15.79 $16.37 |
| Sep 30, 2026 | $16.39 | $16.58 | $16.29 | $16.33 | $-0.47 | -2.81% | 15,562 | $16.46 | $16.29 $16.58 |
| Sep 29, 2026 | $16.80 | $16.82 | $16.39 | $16.80 | $-0.22 | -1.29% | 11,318 | $16.62 | $16.39 $16.82 |
| Sep 28, 2026 | $16.32 | $17.14 | $16.10 | $17.02 | +$0.77 | +4.71% | 37,248 | $16.87 | $16.10 $17.14 |
| Sep 25, 2026 | $15.66 | $16.34 | $15.24 | $16.26 | +$0.43 | +2.69% | 13,599 | $15.90 | $15.24 $16.34 |
| Sep 24, 2026 | $15.90 | $16.05 | $15.76 | $15.83 | +$0.09 | +0.57% | 18,836 | $15.89 | $15.76 $16.05 |
| Sep 23, 2026 | $15.93 | $16.19 | $15.54 | $15.74 | $-0.28 | -1.74% | 36,494 | $15.85 | $15.54 $16.19 |
| Sep 22, 2026 | $16.15 | $16.15 | $15.70 | $16.02 | +$0.01 | +0.07% | 17,852 | $15.94 | $15.70 $16.15 |
| Sep 21, 2026 | $15.42 | $16.12 | $15.22 | $16.01 | +$0.68 | +4.42% | 34,650 | $15.70 | $15.22 $16.12 |
| Sep 18, 2026 | $14.55 | $15.42 | $14.55 | $15.33 | +$0.72 | +4.90% | 34,427 | $15.24 | $14.55 $15.42 |
| Sep 17, 2026 | $14.46 | $14.94 | $14.22 | $14.61 | +$0.11 | +0.73% | 41,031 | $14.57 | $14.22 $14.94 |
| Sep 16, 2026 | $14.28 | $14.87 | $14.28 | $14.51 | +$0.37 | +2.63% | 51,563 | $14.57 | $14.28 $14.87 |
| Sep 15, 2026 | $13.95 | $14.25 | $13.54 | $14.14 | $-0.07 | -0.52% | 66,404 | $14.00 | $13.54 $14.25 |
| Sep 14, 2026 | $13.99 | $14.22 | $13.77 | $14.21 | +$0.65 | +4.81% | 63,214 | $14.05 | $13.77 $14.22 |
| Sep 11, 2026 | $13.30 | $13.92 | $13.30 | $13.56 | +$0.61 | +4.73% | 89,578 | $13.57 | $13.30 $13.92 |
| Sep 10, 2026 | $12.00 | $13.08 | $12.00 | $12.95 | +$0.48 | +3.83% | 74,116 | $12.79 | $12.00 $13.08 |
| Sep 9, 2026 | $12.30 | $12.74 | $12.25 | $12.47 | +$0.25 | +2.03% | 64,162 | $12.42 | $12.25 $12.74 |
| Sep 8, 2026 | $13.17 | $13.17 | $12.06 | $12.22 | $-1.21 | -9.02% | 218,033 | $12.38 | $12.06 $13.17 |
| Sep 4, 2026 | $13.48 | $13.58 | $13.20 | $13.43 | $-0.27 | -1.95% | 42,013 | $13.44 | $13.20 $13.58 |
| Sep 3, 2026 | $14.11 | $14.36 | $13.39 | $13.70 | $-0.14 | -1.03% | 63,774 | $13.61 | $13.39 $14.36 |
| Sep 2, 2026 | $13.64 | $14.55 | $13.63 | $13.84 | +$0.19 | +1.41% | 72,521 | $14.02 | $13.63 $14.55 |
| Sep 1, 2026 | $14.01 | $14.01 | $13.45 | $13.65 | $-0.59 | -4.15% | 42,663 | $13.65 | $13.45 $14.01 |
| Aug 31, 2026 | $13.77 | $14.24 | $13.45 | $14.24 | +$0.34 | +2.44% | 48,488 | $14.08 | $13.45 $14.24 |
| Aug 28, 2026 | $13.71 | $13.92 | $13.50 | $13.90 | +$0.38 | +2.83% | 35,296 | $13.77 | $13.50 $13.92 |
| Aug 27, 2026 | $13.64 | $13.84 | $13.50 | $13.52 | $-0.24 | -1.75% | 37,244 | $13.63 | $13.50 $13.84 |
| Aug 26, 2026 | $13.74 | $13.84 | $13.48 | $13.76 | $-0.11 | -0.80% | 18,512 | $13.69 | $13.48 $13.84 |
| Aug 25, 2026 | $14.05 | $14.10 | $13.56 | $13.87 | $-0.15 | -1.04% | 32,499 | $13.88 | $13.56 $14.10 |
| Aug 24, 2026 | $14.43 | $14.68 | $14.02 | $14.02 | $-0.40 | -2.79% | 32,415 | $14.28 | $14.02 $14.68 |
| Aug 21, 2026 | $14.10 | $14.62 | $13.63 | $14.42 | +$0.35 | +2.47% | 32,917 | $14.32 | $13.63 $14.62 |