MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VRTL — GraniteShares 2x Long VRT Daily ETF
NasdaqGraniteShares 2x Long VRT Daily ETF
$23.16
-0.60(-2.53%)
- O
- 22.95
- H
- 24.68
- L
- 22.38
- V
- 276.65K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$23.16
Period Return+275.24%
Period High$73.00
Period Low$5.40
Avg Daily Volume250.3K
Total Trading Days365
VRTL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.95 | $24.68 | $22.38 | $23.16 | $-0.60 | -2.53% | 276,655 | $23.55 | $22.38 $24.68 |
| Oct 7, 2026 | $23.22 | $23.78 | $22.30 | $23.76 | $-1.18 | -4.73% | 322,971 | $23.05 | $22.30 $23.78 |
| Oct 6, 2026 | $24.72 | $25.55 | $24.20 | $24.94 | $-0.21 | -0.83% | 293,943 | $25.05 | $24.20 $25.55 |
| Oct 5, 2026 | $25.19 | $25.93 | $24.40 | $25.15 | +$0.26 | +1.04% | 245,430 | $25.28 | $24.40 $25.93 |
| Oct 2, 2026 | $24.69 | $25.24 | $24.06 | $24.89 | +$1.19 | +5.02% | 173,947 | $24.75 | $24.06 $25.24 |
| Oct 1, 2026 | $23.34 | $24.24 | $22.22 | $23.70 | +$0.86 | +3.77% | 258,068 | $23.51 | $22.22 $24.24 |
| Sep 30, 2026 | $24.24 | $24.24 | $22.73 | $22.84 | $-1.30 | -5.39% | 181,429 | $23.21 | $22.73 $24.24 |
| Sep 29, 2026 | $24.63 | $25.22 | $23.90 | $24.14 | +$0.63 | +2.69% | 154,433 | $24.53 | $23.90 $25.22 |
| Sep 28, 2026 | $25.08 | $25.23 | $23.08 | $23.51 | $-1.51 | -6.04% | 126,352 | $24.03 | $23.08 $25.23 |
| Sep 25, 2026 | $24.14 | $25.35 | $24.14 | $25.02 | +$1.27 | +5.35% | 165,115 | $24.86 | $24.14 $25.35 |
| Sep 24, 2026 | $22.91 | $23.93 | $22.50 | $23.75 | $-0.71 | -2.90% | 153,006 | $23.26 | $22.50 $23.93 |
| Sep 23, 2026 | $25.20 | $25.48 | $24.34 | $24.46 | $-0.96 | -3.78% | 163,292 | $24.80 | $24.34 $25.48 |
| Sep 22, 2026 | $24.45 | $25.62 | $24.45 | $25.42 | +$0.54 | +2.17% | 188,977 | $25.23 | $24.45 $25.62 |
| Sep 21, 2026 | $25.31 | $25.64 | $24.18 | $24.88 | +$0.38 | +1.55% | 291,974 | $25.00 | $24.18 $25.64 |
| Sep 18, 2026 | $23.96 | $24.63 | $23.18 | $24.50 | +$1.49 | +6.48% | 331,733 | $23.89 | $23.18 $24.63 |
| Sep 17, 2026 | $24.50 | $25.13 | $23.01 | $23.01 | +$0.21 | +0.92% | 274,013 | $23.66 | $23.01 $25.13 |
| Sep 16, 2026 | $22.62 | $23.65 | $22.33 | $22.80 | +$1.05 | +4.83% | 242,070 | $23.00 | $22.33 $23.65 |
| Sep 15, 2026 | $23.66 | $23.67 | $21.68 | $21.75 | $-0.53 | -2.38% | 171,877 | $22.66 | $21.68 $23.67 |
| Sep 14, 2026 | $20.55 | $23.12 | $20.20 | $22.28 | $-4.18 | -15.80% | 557,932 | $22.06 | $20.20 $23.12 |
| Sep 11, 2026 | $25.29 | $26.66 | $25.29 | $26.46 | +$1.78 | +7.21% | 308,827 | $26.19 | $25.29 $26.66 |
| Sep 10, 2026 | $26.49 | $27.17 | $24.00 | $24.68 | $-2.96 | -10.71% | 505,334 | $24.97 | $24.00 $27.17 |
| Sep 9, 2026 | $32.99 | $34.00 | $27.10 | $27.64 | $-6.65 | -19.40% | 627,636 | $28.82 | $27.10 $34.00 |
| Sep 8, 2026 | $33.48 | $35.30 | $32.46 | $34.29 | +$2.21 | +6.89% | 138,837 | $34.18 | $32.46 $35.30 |
| Sep 4, 2026 | $30.30 | $32.08 | $30.20 | $32.08 | +$2.49 | +8.42% | 108,573 | $31.12 | $30.20 $32.08 |
| Sep 3, 2026 | $27.45 | $29.86 | $26.58 | $29.59 | +$2.66 | +9.89% | 116,856 | $28.96 | $26.58 $29.86 |
| Sep 2, 2026 | $27.33 | $27.65 | $26.15 | $26.93 | +$0.04 | +0.14% | 36,449 | $26.88 | $26.15 $27.65 |
| Sep 1, 2026 | $26.58 | $27.00 | $25.32 | $26.89 | $-0.43 | -1.58% | 71,955 | $26.25 | $25.32 $27.00 |
| Aug 31, 2026 | $27.31 | $27.93 | $26.75 | $27.32 | +$0.40 | +1.48% | 44,104 | $27.19 | $26.75 $27.93 |
| Aug 28, 2026 | $29.55 | $29.55 | $26.80 | $26.92 | $-2.96 | -9.89% | 65,273 | $28.01 | $26.80 $29.55 |
| Aug 27, 2026 | $31.21 | $31.32 | $28.50 | $29.88 | +$1.11 | +3.85% | 72,667 | $29.48 | $28.50 $31.32 |