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%
MULL — GraniteShares 2x Long MU Daily ETF
NasdaqGraniteShares 2x Long MU Daily ETF
$25.35
-0.53(-2.05%)
- O
- 25.60
- H
- 25.85
- L
- 24.97
- V
- 3.43M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.35
Period Return+7851.69%
Period High$43.53
Period Low$0.32
Avg Daily Volume7.56M
Total Trading Days365
MULL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.60 | $25.85 | $24.97 | $25.35 | $-0.53 | -2.05% | 3,430,818 | $25.35 | $24.97 $25.85 |
| Oct 2, 2026 | $27.52 | $27.53 | $25.75 | $25.88 | $-1.17 | -4.33% | 6,235,750 | $26.47 | $25.75 $27.53 |
| Oct 1, 2026 | $24.92 | $27.10 | $23.49 | $27.05 | +$1.42 | +5.54% | 11,209,634 | $25.57 | $23.49 $27.10 |
| Sep 30, 2026 | $26.06 | $26.39 | $25.40 | $25.63 | +$0.06 | +0.23% | 8,582,222 | $25.77 | $25.40 $26.39 |
| Sep 29, 2026 | $26.12 | $26.36 | $25.19 | $25.57 | +$0.54 | +2.16% | 5,097,744 | $25.80 | $25.19 $26.36 |
| Sep 28, 2026 | $26.17 | $26.52 | $23.94 | $25.03 | $-1.38 | -5.23% | 5,379,118 | $24.91 | $23.94 $26.52 |
| Sep 25, 2026 | $27.10 | $27.71 | $25.98 | $26.41 | +$0.08 | +0.30% | 4,642,106 | $26.60 | $25.98 $27.71 |
| Sep 24, 2026 | $24.92 | $26.40 | $24.61 | $26.33 | +$0.37 | +1.43% | 4,041,355 | $25.40 | $24.61 $26.40 |
| Sep 23, 2026 | $27.41 | $27.63 | $25.60 | $25.96 | $-1.17 | -4.31% | 5,377,819 | $26.29 | $25.60 $27.63 |
| Sep 22, 2026 | $24.17 | $27.24 | $24.09 | $27.13 | +$2.43 | +9.84% | 5,795,484 | $26.09 | $24.09 $27.24 |
| Sep 21, 2026 | $24.79 | $25.67 | $24.12 | $24.70 | +$1.26 | +5.38% | 4,169,094 | $24.76 | $24.12 $25.67 |
| Sep 18, 2026 | $22.06 | $23.46 | $21.75 | $23.44 | +$1.67 | +7.67% | 4,030,005 | $22.59 | $21.75 $23.46 |
| Sep 17, 2026 | $20.81 | $22.14 | $20.76 | $21.77 | +$2.14 | +10.90% | 4,177,670 | $21.55 | $20.76 $22.14 |
| Sep 16, 2026 | $19.98 | $20.25 | $19.26 | $19.63 | $-0.04 | -0.20% | 3,637,618 | $19.78 | $19.26 $20.25 |
| Sep 15, 2026 | $20.09 | $20.42 | $19.38 | $19.67 | +$0.11 | +0.56% | 1,994,029 | $19.84 | $19.38 $20.42 |
| Sep 14, 2026 | $18.74 | $19.91 | $18.61 | $19.56 | $-2.29 | -10.48% | 4,953,527 | $19.28 | $18.61 $19.91 |
| Sep 11, 2026 | $22.69 | $22.69 | $21.51 | $21.85 | $-0.26 | -1.18% | 4,689,861 | $21.98 | $21.51 $22.69 |
| Sep 10, 2026 | $22.89 | $23.00 | $21.80 | $22.11 | $-2.28 | -9.35% | 3,955,656 | $22.45 | $21.80 $23.00 |
| Sep 9, 2026 | $23.06 | $25.06 | $22.76 | $24.39 | +$1.25 | +5.40% | 3,930,229 | $24.20 | $22.76 $25.06 |
| Sep 8, 2026 | $24.87 | $25.02 | $23.02 | $23.14 | $-0.72 | -3.02% | 4,843,098 | $24.09 | $23.02 $25.02 |
| Sep 4, 2026 | $21.91 | $23.95 | $21.80 | $23.86 | +$2.52 | +11.81% | 5,666,446 | $22.94 | $21.80 $23.95 |
| Sep 3, 2026 | $21.30 | $21.45 | $19.61 | $21.34 | +$0.09 | +0.42% | 5,576,182 | $20.74 | $19.61 $21.45 |
| Sep 2, 2026 | $20.22 | $21.36 | $20.03 | $21.25 | +$0.95 | +4.68% | 4,004,365 | $20.73 | $20.03 $21.36 |
| Sep 1, 2026 | $20.64 | $21.91 | $19.82 | $20.30 | $-1.10 | -5.14% | 3,316,591 | $20.64 | $19.82 $21.91 |
| Aug 31, 2026 | $20.25 | $21.50 | $20.25 | $21.40 | +$1.06 | +5.21% | 3,686,488 | $20.73 | $20.25 $21.50 |
| Aug 28, 2026 | $19.71 | $20.95 | $19.29 | $20.34 | +$0.09 | +0.44% | 4,045,113 | $20.18 | $19.29 $20.95 |
| Aug 27, 2026 | $21.87 | $21.95 | $19.23 | $20.25 | $-0.35 | -1.70% | 7,958,093 | $20.20 | $19.23 $21.95 |
| Aug 26, 2026 | $20.11 | $20.94 | $20.05 | $20.60 | +$0.22 | +1.08% | 2,950,879 | $20.71 | $20.05 $20.94 |
| Aug 25, 2026 | $20.13 | $21.00 | $19.71 | $20.38 | +$0.93 | +4.78% | 3,653,264 | $20.22 | $19.71 $21.00 |
| Aug 24, 2026 | $20.58 | $20.58 | $18.45 | $19.45 | $-2.58 | -11.71% | 4,203,742 | $19.32 | $18.45 $20.58 |