NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long MU Daily ETF (MULL)
16.11
-0.61
(-3.65%)
As of 11:10:58 AM EST. Market Open.
Trade MULL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
16.93
16.97
16.07
16.11
16.11
1,672,802
Oct 30, 2026
16.73
17.58
15.63
16.72
16.72
4,096,300
Oct 29, 2026
20.15
20.27
18.43
18.71
18.71
6,964,100
Oct 28, 2026
19.95
21.08
19.87
20.83
20.83
7,008,200
Oct 27, 2026
18.35
18.91
17.97
18.65
18.65
2,942,600
Oct 26, 2026
17.20
18.14
16.90
17.67
17.67
4,367,200
Oct 23, 2026
16.15
17.22
16.00
16.71
16.71
3,730,000
Oct 22, 2026
16.91
18.01
15.66
15.94
15.94
5,793,600
Oct 21, 2026
18.63
18.83
17.32
18.26
18.26
4,697,400
Oct 20, 2026
17.06
18.48
17.01
17.57
17.57
3,581,400
Oct 19, 2026
18.25
18.79
17.78
17.93
17.93
3,694,600
Oct 16, 2026
18.05
18.12
16.80
16.94
16.94
4,248,100
Oct 15, 2026
16.72
19.14
16.19
19.14
19.14
8,221,300
Oct 14, 2026
19.30
19.95
18.46
18.50
18.50
6,240,200
Oct 13, 2026
19.29
20.12
19.06
20.11
20.11
5,895,700
Oct 12, 2026
22.28
22.29
21.24
21.71
21.71
4,177,900
Oct 9, 2026
24.64
24.67
23.00
23.51
23.51
2,870,500
Oct 8, 2026
25.88
26.42
23.73
23.88
23.88
5,116,900
Oct 7, 2026
23.12
26.49
22.86
26.43
26.43
7,491,000
Oct 6, 2026
25.32
25.83
24.45
24.45
24.45
4,171,400
Oct 5, 2026
25.60
25.85
24.97
25.35
25.35
3,448,500
Oct 2, 2026
27.51
27.53
25.75
25.88
25.88
6,235,800
Oct 1, 2026
24.92
27.10
23.49
27.05
27.05
11,209,600
Sep 30, 2026
26.06
26.39
25.40
25.63
25.63
8,582,200
Sep 29, 2026
26.11
26.36
25.19
25.57
25.57
5,097,700
Sep 28, 2026
26.17
26.52
23.94
25.03
25.03
5,379,100
Sep 25, 2026
27.10
27.71
25.98
26.41
26.41
4,642,100
Sep 24, 2026
24.92
26.40
24.61
26.33
26.33
4,041,400
Sep 23, 2026
27.41
27.63
25.60
25.96
25.96
5,377,800
Sep 22, 2026
24.17
27.24
24.09
27.13
27.13
5,795,500
Sep 21, 2026
24.78
25.67
24.12
24.70
24.70
4,169,100
Sep 18, 2026
22.06
23.46
21.75
23.44
23.44
4,030,000
Sep 17, 2026
20.81
22.14
20.76
21.77
21.77
4,177,700
Sep 16, 2026
19.98
20.25
19.26
19.63
19.63
3,637,600
Sep 15, 2026
20.09
20.42
19.38
19.67
19.67
1,994,000
Sep 14, 2026
18.74
19.91
18.61
19.56
19.56
4,953,500
Sep 11, 2026
22.69
22.69
21.51
21.85
21.85
4,689,900
Sep 10, 2026
22.89
23.00
21.80
22.11
22.11
3,955,700
Sep 9, 2026
23.06
25.06
22.76
24.39
24.39
3,930,200
Sep 8, 2026
24.87
25.02
23.02
23.14
23.14
4,843,100
Sep 4, 2026
21.91
23.95
21.80
23.86
23.86
5,666,400
Sep 3, 2026
21.30
21.45
19.61
21.34
21.34
5,576,200
Sep 2, 2026
20.22
21.35
20.03
21.25
21.25
4,004,400
Sep 1, 2026
20.64
21.91
19.82
20.30
20.30
3,316,600
Aug 31, 2026
20.25
21.50
20.25
21.40
21.40
3,686,500
Aug 28, 2026
19.71
20.95
19.29
20.34
20.34
4,045,100
Aug 27, 2026
21.87
21.95
19.23
20.25
20.25
7,958,100
Aug 26, 2026
20.11
20.94
20.05
20.60
20.60
2,950,900
Aug 25, 2026
20.13
21.00
19.71
20.38
20.38
3,653,300
Aug 24, 2026
20.58
20.58
18.45
19.45
19.45
4,203,700
Aug 21, 2026
23.08
23.08
21.65
22.03
22.03
3,289,300
Aug 20, 2026
20.72
22.54
20.43
22.38
22.38
6,056,100
Aug 19, 2026
21.77
21.80
19.83
20.78
20.78
4,950,800
Aug 18, 2026
21.76
22.80
20.30
20.93
20.93
5,637,600
Aug 17, 2026
23.67
25.54
23.66
24.42
24.42
5,835,100
Aug 14, 2026
22.88
23.12
21.86
22.62
22.62
4,874,300
Aug 13, 2026
19.99
22.85
19.75
21.61
21.61
6,392,700
Aug 12, 2026
20.00
20.95
19.47
19.92
19.92
6,361,900
Aug 11, 2026
18.30
18.50
17.17
18.12
18.12
4,232,200
Aug 10, 2026
17.96
19.28
17.57
17.86
17.86
4,816,100
Aug 7, 2026
19.72
19.72
17.30
18.54
18.54
7,141,000
Aug 6, 2026
17.09
20.14
16.42
18.80
18.80
9,003,300
Aug 5, 2026
18.90
20.83
18.85
19.32
19.32
8,473,000
Aug 4, 2026
18.16
19.64
17.88
19.23
19.23
7,678,400
Aug 3, 2026
14.94
17.03
14.37
16.71
16.71
10,191,100
Jul 31, 2026
20.64
21.10
16.28
16.48
16.48
13,841,600
Jul 30, 2026
15.70
19.02
15.57
18.72
18.72
13,750,000
Jul 29, 2026
17.59
18.00
13.67
13.67
13.67
14,664,700
Jul 28, 2026
18.06
18.33
15.68
17.09
17.09
10,822,300
Jul 27, 2026
22.30
22.47
18.67
20.80
20.80
9,075,800
Jul 24, 2026
23.77
24.17
20.96
21.76
21.76
7,230,000
Jul 23, 2026
24.67
26.49
24.15
25.45
25.45
8,053,100
Jul 22, 2026
22.80
25.07
22.80
23.87
23.87
5,494,500
Jul 21, 2026
22.44
25.03
22.03
24.45
24.45
11,258,800
Jul 20, 2026
20.59
21.30
19.45
19.75
19.75
7,739,000
Jul 17, 2026
17.81
21.45
16.98
19.00
19.00
13,689,200
Jul 16, 2026
19.90
20.84
18.61
19.24
19.24
11,787,300
Jul 15, 2026
25.49
25.61
20.08
21.69
21.69
12,870,700
Jul 14, 2026
26.11
26.42
24.19
25.81
25.81
6,172,700
Jul 13, 2026
23.18
23.90
21.75
23.52
23.52
7,474,600
Jul 10, 2026
24.99
26.80
24.46
25.81
25.81
7,556,200
Jul 9, 2026
27.67
28.73
26.28
26.48
26.48
10,766,100
Jul 8, 2026
22.00
24.83
21.90
24.32
24.32
9,834,000
Jul 7, 2026
22.90
23.97
21.30
23.80
23.80
13,499,000
Jul 6, 2026
27.48
28.10
26.17
26.26
26.26
7,416,600
Jul 2, 2026
29.30
30.83
24.39
25.79
25.79
15,599,100
Jul 1, 2026
32.10
33.21
29.21
29.22
29.22
10,882,700
Jun 30, 2026
36.18
37.80
35.04
36.82
36.82
7,279,600
Jun 29, 2026
35.18
36.50
28.75
36.34
36.34
10,900,500
Jun 26, 2026
25:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
35.93
40.07
35.00
35.26
35.26
7,351,700
Jun 25, 2026
42.04
43.53
36.60
41.22
41.22
17,637,500
Jun 24, 2026
33.20
33.23
27.96
31.20
31.20
15,912,500
Jun 23, 2026
33.37
36.68
30.80
31.58
31.58
12,712,500
Jun 22, 2026
42.00
42.93
40.28
42.93
42.93
7,892,500
Jun 18, 2026
36.02
38.64
35.32
37.63
37.63
7,667,500
Jun 17, 2026
33.25
35.22
30.64
32.10
32.10
8,587,500
Jun 16, 2026
36.00
36.60
30.81
30.84
30.84
8,232,500
Jun 15, 2026
33.50
35.74
33.16
35.27
35.27
7,965,000
Jun 12, 2026
28.30
30.80
27.71
28.92
28.92
7,817,500
Jun 11, 2026
24.80
29.87
24.53
29.83
29.83
10,060,000
Jun 10, 2026
25.00
27.94
23.93
24.20
24.20
10,185,000
Jun 9, 2026
29.84
29.84
22.04
26.77
26.77
17,230,000
Jun 8, 2026
26.99
28.33
25.92
27.58
27.58
12,625,000
Jun 5, 2026
27.98
29.05
23.16
23.16
23.16
16,337,500
Jun 4, 2026
32.21
34.07
29.62
31.39
31.39
11,687,500
Jun 3, 2026
37.56
37.72
34.20
37.20
37.20
7,092,500
Jun 2, 2026
34.91
36.81
33.00
36.14
36.14
8,212,500
Jun 1, 2026
32.65
34.86
32.51
34.24
34.24
10,102,500
May 29, 2026
29.49
30.80
28.44
30.32
30.32
8,715,000
May 28, 2026
27.88
29.00
26.27
27.38
27.38
8,757,500
May 27, 2026
29.43
29.43
25.44
27.80
27.80
17,537,500
May 26, 2026
22.12
26.93
22.12
25.95
25.95
16,377,500
May 22, 2026
18.92
20.08
18.52
18.68
18.68
7,682,500
May 21, 2026
17.95
19.32
17.88
19.21
19.21
9,720,000
May 20, 2026
18.00
18.00
16.35
17.88
17.88
10,007,500
May 19, 2026
14.71
17.56
14.18
16.20
16.20
13,425,000
May 18, 2026
18.87
19.14
14.62
15.48
15.48
12,172,500
May 15, 2026
17.97
18.88
17.32
17.56
17.56
9,455,000
May 14, 2026
21.02
22.20
20.28
20.28
20.28
7,365,000
May 13, 2026
22.16
22.40
20.60
21.87
21.87
12,562,500
May 12, 2026
20.22
20.78
16.68
19.92
19.92
15,607,500
May 11, 2026
21.23
22.56
20.11
21.53
21.53
14,245,000
May 8, 2026
15.89
19.04
15.89
19.04
19.04
11,315,000
May 7, 2026
14.80
16.24
14.01
14.50
14.50
8,320,000
May 6, 2026
15.20
15.52
13.72
15.49
15.49
11,277,500
May 5, 2026
13.08
14.78
12.95
14.32
14.32
11,562,500
May 4, 2026
11.13
12.35
11.04
11.74
11.74
9,330,000
May 1, 2026
9.32
10.54
9.22
10.42
10.42
11,612,500
Apr 30, 2026
10.02
10.16
8.98
9.55
9.55
8,895,000
Apr 29, 2026
9.84
10.00
9.21
9.53
9.53
6,742,500
Apr 28, 2026
9.00
9.60
8.45
9.06
9.06
8,272,500
Apr 27, 2026
9.33
10.04
9.31
9.82
9.82
8,175,000
Apr 24, 2026
8.80
9.17
8.57
8.78
8.78
8,285,000
Apr 23, 2026
8.37
8.73
7.97
8.31
8.31
7,460,000
Apr 22, 2026
7.72
8.66
7.59
8.53
8.53
11,280,000
Apr 21, 2026
7.44
7.56
7.04
7.28
7.28
6,830,000
Apr 20, 2026
7.64
7.79
6.87
7.27
7.27
7,787,500
Apr 17, 2026
7.85
8.02
7.40
7.47
7.47
8,320,000
Apr 16, 2026
7.44
7.74
7.16
7.55
7.55
9,475,000
Apr 15, 2026
7.51
7.80
6.96
7.53
7.53
10,047,500
Apr 14, 2026
6.92
7.87
6.59
7.85
7.85
13,625,000
Apr 13, 2026
6.32
6.65
6.06
6.63
6.63
10,977,500
Apr 10, 2026
6.46
6.56
6.14
6.44
6.44
9,000,000
Apr 9, 2026
6.08
6.56
5.82
6.52
6.52
12,597,500
Apr 8, 2026
6.30
6.32
5.85
6.07
6.07
16,615,000
Apr 7, 2026
5.20
5.29
4.88
5.27
5.27
14,770,000
Apr 6, 2026
5.15
5.46
5.08
5.27
5.27
9,292,500
Apr 2, 2026
4.27
4.98
4.26
4.96
4.96
14,875,000
Apr 1, 2026
4.53
5.26
4.40
5.03
5.03
23,787,500
Mar 31, 2026
3.85
4.28
3.62
4.25
4.25
20,272,500
Mar 30, 2026
4.95
4.95
3.78
3.87
3.87
13,992,500
Mar 27, 2026
4.90
5.14
4.74
4.83
4.83
10,980,000
Mar 26, 2026
5.22
5.32
4.69
4.78
4.78
11,787,500
Mar 25, 2026
5.58
5.76
5.25
5.55
5.55
13,670,000
Mar 24, 2026
6.15
6.26
5.77
5.96
5.96
11,330,000
Mar 23, 2026
6.95
7.07
6.14
6.24
6.24
19,620,000
Mar 20, 2026
7.56
7.73
6.60
6.86
6.86
11,235,000
Mar 19, 2026
6.89
8.04
6.79
7.58
7.58
23,517,500
Mar 18, 2026
8.29
8.52
8.09
8.25
8.25
13,935,000
Mar 17, 2026
7.88
8.25
7.65
8.20
8.20
9,640,000
Mar 16, 2026
7.67
7.97
7.42
7.55
7.55
13,425,000
Mar 13, 2026
6.62
7.13
6.62
7.03
7.03
9,112,500
Mar 12, 2026
6.52
6.63
6.11
6.38
6.38
7,155,000
Mar 11, 2026
6.58
6.94
6.42
6.81
6.81
9,072,500
Mar 10, 2026
6.06
6.70
6.06
6.34
6.34
12,152,500
Mar 9, 2026
5.18
5.93
5.01
5.92
5.92
12,215,000
Mar 6, 2026
5.70
6.00
5.30
5.37
5.37
8,862,500
Mar 5, 2026
6.27
6.44
5.68
6.20
6.20
7,155,000
Mar 4, 2026
6.11
6.54
5.94
6.33
6.33
9,525,000
Mar 3, 2026
5.90
6.04
5.54
5.71
5.71
12,490,000
Mar 2, 2026
6.42
6.94
6.32
6.79
6.79
9,457,500
Feb 27, 2026
6.44
6.96
6.42
6.77
6.77
6,537,500
Feb 26, 2026
7.21
7.53
6.43
6.88
6.88
13,500,000
Feb 25, 2026
7.27
7.62
7.17
7.36
7.36
8,715,000
Feb 24, 2026
7.38
7.60
6.79
7.00
7.00
13,095,000
Feb 23, 2026
7.17
7.46
6.91
7.11
7.11
6,037,500
Feb 20, 2026
6.93
7.41
6.93
7.35
7.35
8,180,000
Feb 19, 2026
6.93
7.09
6.68
6.96
6.96
8,252,500
Feb 18, 2026
6.42
7.33
6.29
7.12
7.12
8,377,500
Feb 17, 2026
6.50
6.88
6.31
6.46
6.46
7,675,000
Feb 13, 2026
6.66
7.14
6.22
6.85
6.85
9,912,500
Feb 12, 2026
7.22
7.74
6.84
6.94
6.94
15,357,500
Feb 11, 2026
6.36
6.92
6.09
6.81
6.81
13,525,000
Feb 10, 2026
5.82
5.97
5.47
5.68
5.68
8,995,000
Feb 9, 2026
5.89
6.26
5.60
6.01
6.01
9,837,500
Feb 6, 2026
5.85
6.41
5.71
6.36
6.36
17,535,000
Feb 5, 2026
5.64
6.25
5.49
6.01
6.01
16,137,500
Feb 4, 2026
7.03
7.03
5.37
5.91
5.91
19,240,000
Feb 3, 2026
8.06
8.10
6.88
7.31
7.31
17,635,000
Feb 2, 2026
7.00
8.12
7.00
7.99
7.99
13,245,000
Jan 30, 2026
8.34
8.65
6.91
7.18
7.18
13,562,500
Jan 29, 2026
8.07
8.25
7.29
7.96
7.96
13,527,500
Jan 28, 2026
7.48
8.04
7.30
7.93
7.93
10,325,000
Jan 27, 2026
6.89
7.27
6.73
7.07
7.07
9,455,000
Jan 26, 2026
6.63
6.67
6.22
6.39
6.39
8,582,500
Jan 23, 2026
6.66
7.15
6.45
6.75
6.75
10,335,000
Jan 22, 2026
6.66
6.70
6.01
6.69
6.69
10,600,000
Jan 21, 2026
5.91
6.56
5.72
6.40
6.40
11,397,500
Jan 20, 2026
5.64
6.17
5.55
5.67
5.67
14,467,500
Jan 16, 2026
5.32
5.68
5.30
5.60
5.60
11,590,000
Jan 15, 2026
5.10
5.16
4.83
4.86
4.86
5,915,000
Jan 14, 2026
4.80
4.92
4.61
4.77
4.77
8,630,000
Jan 13, 2026
5.15
5.28
4.82
4.91
4.91
7,520,000
Jan 12, 2026
4.98
5.22
4.94
5.13
5.13
7,527,500
Jan 9, 2026
4.76
5.14
4.58
5.11
5.11
7,000,000
Jan 8, 2026
5.09
5.10
4.45
4.62
4.62
11,385,000
Jan 7, 2026
5.02
5.18
4.91
4.96
4.96
8,857,500
Jan 6, 2026
4.42
5.13
4.42
5.11
5.11
10,832,500
Jan 5, 2026
4.60
4.60
4.18
4.25
4.25
8,025,000
Jan 2, 2026
3.83
4.34
3.83
4.33
4.33
9,387,500
Dec 31, 2025
3.80
3.80
3.55
3.59
3.59
6,492,500
Dec 30, 2025
3.83
3.94
3.77
3.78
3.78
6,122,500
Dec 29, 2025
0.01388
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3.46
3.84
3.44
3.83
3.83
6,855,000
Dec 26, 2025
3.76
3.76
3.57
3.61
3.59
4,297,500
Dec 24, 2025
3.43
3.71
3.43
3.65
3.64
4,252,500
Dec 23, 2025
3.38
3.53
3.31
3.40
3.38
5,492,500
Dec 22, 2025
3.42
3.42
3.22
3.41
3.39
9,072,500
Dec 19, 2025
2.85
3.21
2.85
3.16
3.15
9,840,000
Dec 18, 2025
2.94
3.08
2.73
2.78
2.77
22,667,500
Dec 17, 2025
2.55
2.55
2.23
2.31
2.30
12,765,000
Dec 16, 2025
2.52
2.61
2.42
2.46
2.45
5,347,500
Dec 15, 2025
2.78
2.84
2.54
2.57
2.56
5,830,000
Dec 12, 2025
3.00
3.00
2.62
2.65
2.64
8,672,500
Dec 11, 2025
3.14
3.16
2.90
3.06
3.05
7,167,500
Dec 10, 2025
2.98
3.20
2.89
3.19
3.18
6,365,000
Dec 9, 2025
2.74
3.00
2.72
2.93
2.92
4,452,500
Dec 8, 2025
2.73
2.85
2.69
2.81
2.80
6,527,500
Dec 5, 2025
2.44
2.66
2.38
2.59
2.58
6,030,000
Dec 4, 2025
2.45
2.45
2.30
2.37
2.36
6,635,000
Dec 3, 2025
2.60
2.61
2.41
2.54
2.53
6,365,000
Dec 2, 2025
2.65
2.76
2.55
2.65
2.64
6,052,500
Dec 1, 2025
2.51
2.72
2.49
2.68
2.67
6,205,000
Nov 28, 2025
2.58
2.63
2.53
2.60
2.59
5,247,500
Nov 26, 2025
2.45
2.54
2.38
2.47
2.46
5,797,500
Nov 25, 2025
2.23
2.38
2.17
2.35
2.34
4,075,000
Nov 24, 2025
2.14
2.37
2.14
2.34
2.33
5,940,000
Nov 21, 2025
1.97
2.10
1.74
2.02
2.01
8,795,000
Nov 20, 2025
2.53
2.53
1.87
1.90
1.89
16,302,500
Nov 19, 2025
2.48
2.62
2.23
2.43
2.42
14,415,000
Nov 18, 2025
2.64
2.73
2.43
2.50
2.49
7,947,500
Nov 17, 2025
2.92
3.24
2.75
2.81
2.80
11,117,500
Nov 14, 2025
2.58
3.11
2.57
2.92
2.91
17,862,500
Nov 13, 2025
2.84
3.00
2.55
2.70
2.69
8,362,500
Nov 12, 2025
2.89
2.99
2.80
2.89
2.87
7,397,500
Nov 11, 2025
2.98
3.03
2.77
2.80
2.79
9,667,500
Nov 10, 2025
3.00
3.19
2.99
3.10
3.09
11,160,000
Nov 7, 2025
2.66
2.85
2.49
2.75
2.74
13,507,500
Nov 6, 2025
2.76
2.95
2.68
2.77
2.76
12,047,500
Nov 5, 2025
2.50
2.80
2.49
2.75
2.74
11,150,000
Nov 4, 2025
2.46
2.58
2.32
2.33
2.32
10,085,000
Nov 3, 2025
2.70
2.78
2.66
2.72
2.71
12,117,500
