MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PUL — GraniteShares 2x Long P Daily ETF
NasdaqGraniteShares 2x Long P Daily ETF
$77.19
+3.47(+4.70%)
- O
- 77.47
- H
- 77.87
- L
- 76.53
- V
- 5.14K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$77.19
Period Return+205.95%
Period High$77.87
Period Low$18.75
Avg Daily Volume2.6K
Total Trading Days65
PUL — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $77.47 | $77.87 | $76.53 | $77.19 | +$3.47 | +4.70% | 5,142 | $77.18 | $76.53 $77.87 |
| Oct 5, 2026 | $71.26 | $73.72 | $70.39 | $73.72 | +$3.35 | +4.76% | 13,367 | $71.82 | $70.39 $73.72 |
| Oct 2, 2026 | $68.77 | $70.38 | $68.10 | $70.37 | +$5.84 | +9.05% | 5,953 | $69.44 | $68.10 $70.38 |
| Oct 1, 2026 | $62.58 | $65.20 | $62.30 | $64.53 | +$2.99 | +4.85% | 13,100 | $63.11 | $62.30 $65.20 |
| Sep 30, 2026 | $62.45 | $62.65 | $61.25 | $61.54 | +$1.13 | +1.87% | 5,792 | $62.11 | $61.25 $62.65 |
| Sep 29, 2026 | $60.32 | $60.74 | $60.32 | $60.42 | +$0.17 | +0.29% | 1,593 | $60.79 | $60.32 $60.74 |
| Sep 28, 2026 | $58.60 | $61.17 | $57.37 | $60.24 | +$3.19 | +5.60% | 3,540 | $59.79 | $57.37 $61.17 |
| Sep 25, 2026 | $55.13 | $57.62 | $54.90 | $57.05 | +$3.67 | +6.87% | 3,397 | $56.47 | $54.90 $57.62 |
| Sep 24, 2026 | $48.68 | $64.43 | $48.68 | $53.38 | +$9.86 | +22.66% | 26,203 | $59.13 | $48.68 $64.43 |
| Sep 23, 2026 | $43.66 | $43.66 | $43.52 | $43.52 | $-1.08 | -2.43% | 1,356 | $45.34 | $43.52 $43.66 |
| Sep 22, 2026 | $43.77 | $44.61 | $42.15 | $44.61 | $-1.69 | -3.65% | 1,742 | $42.64 | $42.15 $44.61 |
| Sep 21, 2026 | $46.29 | $46.29 | $46.29 | $46.29 | +$6.65 | +16.78% | 607 | $43.20 | $46.29 $46.29 |
| Sep 18, 2026 | $40.74 | $40.74 | $38.11 | $39.64 | $-0.19 | -0.47% | 5,273 | $39.13 | $38.11 $40.74 |
| Sep 17, 2026 | $38.78 | $39.83 | $38.26 | $39.83 | +$4.71 | +13.40% | 2,346 | $38.69 | $38.26 $39.83 |
| Sep 16, 2026 | $35.12 | $35.12 | $35.12 | $35.12 | +$0.63 | +1.82% | 295 | $35.56 | $35.12 $35.12 |
| Sep 15, 2026 | $34.84 | $36.69 | $34.49 | $34.49 | +$2.07 | +6.38% | 1,246 | $35.29 | $34.49 $36.69 |
| Sep 14, 2026 | $32.50 | $33.31 | $32.34 | $32.42 | $-3.17 | -8.90% | 2,300 | $32.88 | $32.34 $33.31 |
| Sep 11, 2026 | $35.59 | $35.59 | $35.59 | $35.59 | +$2.76 | +8.40% | 225 | $33.36 | $35.59 $35.59 |
| Sep 10, 2026 | $33.23 | $33.23 | $32.83 | $32.83 | $-2.02 | -5.79% | 734 | $33.67 | $32.83 $33.23 |
| Sep 9, 2026 | $37.86 | $37.86 | $34.85 | $34.85 | $-3.20 | -8.42% | 651 | $37.16 | $34.85 $37.86 |
| Sep 8, 2026 | $38.44 | $38.45 | $36.50 | $38.05 | +$1.24 | +3.37% | 4,726 | $37.76 | $36.50 $38.45 |
| Sep 4, 2026 | $36.81 | $36.81 | $36.81 | $36.81 | +$0.95 | +2.64% | 1,991 | $38.26 | $36.81 $36.81 |
| Sep 3, 2026 | $33.06 | $35.86 | $32.93 | $35.86 | +$3.84 | +11.98% | 2,774 | $33.34 | $32.93 $35.86 |
| Sep 2, 2026 | $32.20 | $32.20 | $31.92 | $32.03 | $-0.97 | -2.93% | 1,147 | $31.97 | $31.92 $32.20 |
| Sep 1, 2026 | $31.96 | $32.99 | $31.96 | $32.99 | +$0.68 | +2.10% | 427 | $32.20 | $31.96 $32.99 |
| Aug 31, 2026 | $32.40 | $32.40 | $32.32 | $32.32 | $-0.46 | -1.40% | 912 | $32.36 | $32.32 $32.40 |
| Aug 28, 2026 | $32.98 | $32.98 | $32.77 | $32.77 | $-4.26 | -11.50% | 327 | $33.45 | $32.77 $32.98 |
| Aug 27, 2026 | $41.08 | $41.08 | $33.78 | $37.03 | $-7.76 | -17.31% | 11,501 | $37.84 | $33.78 $41.08 |
| Aug 26, 2026 | $44.85 | $45.00 | $44.67 | $44.79 | +$4.58 | +11.38% | 796 | $44.23 | $44.67 $45.00 |
| Aug 25, 2026 | $39.72 | $40.21 | $39.54 | $40.21 | +$1.74 | +4.52% | 12,669 | $39.65 | $39.54 $40.21 |