MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MRA — GraniteShares Autocallable MARA ETF
NasdaqGraniteShares Autocallable MARA ETF
$22.68
+0.01(+0.03%)
- O
- 22.54
- H
- 22.70
- L
- 22.26
- V
- 20.22K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.68
Period Return-9.28%
Period High$25.39
Period Low$18.29
Avg Daily Volume2.0K
Total Trading Days92
MRA — Historical OHLCV Price & Volume Table
May 26, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.54 | $22.70 | $22.26 | $22.68 | +$0.01 | +0.03% | 20,215 | $22.50 | $22.26 $22.70 |
| Oct 2, 2026 | $23.63 | $23.86 | $22.50 | $22.67 | +$0.09 | +0.41% | 31,758 | $23.04 | $22.50 $23.86 |
| Oct 1, 2026 | $22.45 | $22.70 | $22.24 | $22.58 | +$0.09 | +0.42% | 28,561 | $22.48 | $22.24 $22.70 |
| Sep 30, 2026 | $22.88 | $22.99 | $22.49 | $22.49 | $-0.63 | -2.74% | 25,038 | $22.79 | $22.49 $22.99 |
| Sep 29, 2026 | $23.26 | $23.26 | $23.12 | $23.12 | $-0.12 | -0.49% | 4,090 | $23.26 | $23.12 $23.26 |
| Sep 28, 2026 | $23.40 | $23.59 | $23.24 | $23.24 | $-0.28 | -1.19% | 4,500 | $23.48 | $23.24 $23.59 |
| Sep 25, 2026 | $23.35 | $23.57 | $23.28 | $23.52 | $-0.19 | -0.80% | 4,120 | $23.46 | $23.28 $23.57 |
| Sep 24, 2026 | $24.00 | $24.00 | $23.70 | $23.70 | $-0.31 | -1.30% | 1,976 | $23.87 | $23.70 $24.00 |
| Sep 23, 2026 | $24.16 | $24.16 | $24.02 | $24.02 | $-0.07 | -0.30% | 2,673 | $24.11 | $24.02 $24.16 |
| Sep 22, 2026 | $24.24 | $24.24 | $24.09 | $24.09 | +$0.40 | +1.70% | 622 | $24.21 | $24.09 $24.24 |
| Sep 21, 2026 | $23.88 | $23.88 | $23.65 | $23.69 | $-0.28 | -1.16% | 675 | $23.80 | $23.65 $23.88 |
| Sep 18, 2026 | $23.02 | $24.01 | $23.02 | $23.97 | +$1.80 | +8.10% | 2,243 | $23.48 | $23.02 $24.01 |
| Sep 17, 2026 | $21.65 | $22.17 | $21.65 | $22.17 | +$0.79 | +3.71% | 2,875 | $21.84 | $21.65 $22.17 |
| Sep 16, 2026 | $21.77 | $21.84 | $21.38 | $21.38 | $-0.20 | -0.93% | 367 | $21.77 | $21.38 $21.84 |
| Sep 15, 2026 | $21.62 | $21.62 | $21.58 | $21.58 | $-0.29 | -1.34% | 550 | $21.61 | $21.58 $21.62 |
| Sep 14, 2026 | $21.87 | $21.87 | $21.87 | $21.87 | $-0.47 | -2.10% | 642 | $22.24 | $21.87 $21.87 |
| Sep 11, 2026 | $22.68 | $22.68 | $22.34 | $22.34 | +$0.64 | +2.96% | 224 | $22.66 | $22.34 $22.68 |
| Sep 10, 2026 | $21.99 | $21.99 | $21.68 | $21.70 | $-0.30 | -1.37% | 2,943 | $21.83 | $21.68 $21.99 |
| Sep 9, 2026 | $21.84 | $22.08 | $21.79 | $22.00 | $-0.98 | -4.27% | 2,294 | $21.89 | $21.79 $22.08 |
| Sep 8, 2026 | $22.50 | $23.23 | $22.50 | $22.98 | +$0.72 | +3.25% | 10,167 | $23.06 | $22.50 $23.23 |
| Sep 4, 2026 | $22.34 | $22.48 | $22.23 | $22.26 | $-0.64 | -2.80% | 1,885 | $22.34 | $22.23 $22.48 |
| Sep 3, 2026 | $22.61 | $22.90 | $22.61 | $22.90 | +$1.65 | +7.75% | 530 | $22.62 | $22.61 $22.90 |
| Sep 2, 2026 | $20.89 | $21.33 | $20.85 | $21.25 | +$0.37 | +1.78% | 1,209 | $21.01 | $20.85 $21.33 |
| Sep 1, 2026 | $20.92 | $20.92 | $20.82 | $20.88 | $-0.51 | -2.40% | 636 | $20.94 | $20.82 $20.92 |
| Aug 31, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | +$0.35 | +1.68% | 161 | $21.07 | $21.40 $21.40 |
| Aug 28, 2026 | $21.45 | $21.46 | $21.03 | $21.04 | $-1.56 | -6.89% | 3,561 | $21.37 | $21.03 $21.46 |
| Aug 27, 2026 | $23.00 | $23.11 | $22.60 | $22.60 | +$1.11 | +5.16% | 1,639 | $22.92 | $22.60 $23.11 |
| Aug 26, 2026 | $21.93 | $21.93 | $21.33 | $21.49 | $-0.70 | -3.17% | 866 | $21.65 | $21.33 $21.93 |
| Aug 25, 2026 | $21.68 | $22.31 | $21.68 | $22.19 | +$0.92 | +4.31% | 3,913 | $22.17 | $21.68 $22.31 |
| Aug 24, 2026 | $21.29 | $21.60 | $21.28 | $21.28 | $-0.30 | -1.40% | 2,294 | $21.47 | $21.28 $21.60 |