NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long INTC Daily ETF (INTW)
7.49
-10.25
(-57.78%)
At close: October 30 at 4:00:01 PM EDT
7.51
+0.02
(+0.27%)
Pre-Market: 6:37:05 AM EST
Trade INTW 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
Oct 30, 2026
8.58
8.72
6.60
7.49
7.49
71,766,900
Oct 29, 2026
18.01
18.26
17.19
17.74
17.74
12,738,500
Oct 28, 2026
18.90
19.14
18.08
19.04
19.04
3,664,900
Oct 27, 2026
17.92
18.73
17.67
18.37
18.37
2,715,600
Oct 26, 2026
16.18
17.73
15.69
17.16
17.16
3,942,100
Oct 23, 2026
15.48
16.19
15.10
15.85
15.85
2,078,200
Oct 22, 2026
16.36
16.83
15.05
15.36
15.36
5,067,600
Oct 21, 2026
18.53
18.87
17.46
18.30
18.30
3,397,700
Oct 20, 2026
17.40
18.61
16.68
17.79
17.79
4,020,500
Oct 19, 2026
18.90
19.24
17.90
17.93
17.93
4,128,400
Oct 16, 2026
18.60
18.86
16.88
17.11
17.11
4,564,300
Oct 15, 2026
18.69
20.04
17.17
19.41
19.41
6,300,400
Oct 14, 2026
21.15
21.98
20.38
20.58
20.58
4,303,400
Oct 13, 2026
21.23
22.68
20.68
22.63
22.63
4,825,900
Oct 12, 2026
22.49
22.81
21.74
21.98
21.98
2,966,200
Oct 9, 2026
25.15
25.18
23.27
23.51
23.51
4,452,600
Oct 8, 2026
26.28
26.87
23.76
24.68
24.68
6,075,200
Oct 7, 2026
26.91
28.68
26.70
27.58
27.58
4,715,200
Oct 6, 2026
29.57
30.18
27.20
27.31
27.31
4,824,500
Oct 5, 2026
28.76
30.15
28.73
29.21
29.21
4,029,400
Oct 2, 2026
33.25
34.28
30.65
30.81
30.81
4,118,200
Oct 1, 2026
30.50
32.30
29.82
31.17
31.17
3,242,400
Sep 30, 2026
29.30
31.50
29.25
31.28
31.28
4,257,600
Sep 29, 2026
29.66
30.64
28.24
29.20
29.20
5,023,800
Sep 28, 2026
31.84
32.34
28.57
29.30
29.30
4,772,300
Sep 25, 2026
35.14
35.20
32.94
33.01
33.01
5,073,700
Sep 24, 2026
31.94
35.56
31.38
35.50
35.50
6,803,600
Sep 23, 2026
33.59
33.88
31.22
32.99
32.99
4,138,700
Sep 22, 2026
31.97
33.78
31.81
33.65
33.65
4,428,000
Sep 21, 2026
30.03
33.98
29.21
32.58
32.58
10,013,000
Sep 18, 2026
26.82
27.13
25.15
26.20
26.20
5,812,600
Sep 17, 2026
24.54
27.50
24.54
26.35
26.35
6,547,600
Sep 16, 2026
22.99
24.32
22.11
22.86
22.86
7,206,600
Sep 15, 2026
21.88
22.62
20.92
21.14
21.14
2,566,100
Sep 14, 2026
20.54
21.96
19.98
21.17
21.17
4,153,900
Sep 11, 2026
23.57
24.75
23.05
23.85
23.85
3,778,400
Sep 10, 2026
23.73
24.10
22.23
22.69
22.69
3,591,400
Sep 9, 2026
23.93
25.76
23.86
25.55
25.55
3,784,700
Sep 8, 2026
23.15
25.44
22.93
24.70
24.70
6,954,600
Sep 4, 2026
19.56
21.00
19.34
20.92
20.92
3,664,500
Sep 3, 2026
18.31
19.52
17.65
19.22
19.22
3,164,200
Sep 2, 2026
18.10
18.74
17.56
18.57
18.57
1,848,700
Sep 1, 2026
17.31
18.33
16.83
18.14
18.14
2,837,100
Aug 31, 2026
18.65
19.32
18.17
18.36
18.36
1,563,200
Aug 28, 2026
18.71
20.19
18.20
18.39
18.39
3,343,000
Aug 27, 2026
18.52
19.86
18.03
19.45
19.45
5,196,100
Aug 26, 2026
17.34
17.96
16.92
17.94
17.94
3,331,000
Aug 25, 2026
18.65
18.72
17.58
17.64
17.64
3,444,800
Aug 24, 2026
18.10
18.22
16.71
17.57
17.57
3,093,800
Aug 21, 2026
19.93
19.93
18.62
18.73
18.73
3,374,200
Aug 20, 2026
19.49
19.88
18.67
19.64
19.64
3,434,000
Aug 19, 2026
21.90
22.31
19.26
19.96
19.96
4,336,000
Aug 18, 2026
22.92
22.92
21.01
21.68
21.68
4,750,600
Aug 17, 2026
25.15
26.17
24.15
24.97
24.97
4,518,500
Aug 14, 2026
25.50
26.65
24.30
24.55
24.55
3,474,900
Aug 13, 2026
24.15
26.99
23.58
25.56
25.56
5,415,900
Aug 12, 2026
24.08
24.90
23.48
23.87
23.87
4,439,800
Aug 11, 2026
21.97
22.68
21.34
22.36
22.36
3,043,700
Aug 10, 2026
22.63
23.51
21.80
22.31
22.31
4,247,100
Aug 7, 2026
24.66
25.21
22.60
24.31
24.31
2,976,400
Aug 6, 2026
22.75
25.13
21.49
23.41
23.41
3,462,600
Aug 5, 2026
23.26
24.90
22.59
24.05
24.05
4,282,700
Aug 4, 2026
21.56
24.21
21.17
24.01
24.01
6,629,500
Aug 3, 2026
18.61
20.01
17.42
19.69
19.69
3,558,500
Jul 31, 2026
22.15
22.73
19.37
19.41
19.41
4,420,000
Jul 30, 2026
17.81
20.97
17.75
19.86
19.86
7,177,300
Jul 29, 2026
18.24
18.91
16.13
16.16
16.16
7,537,100
Jul 28, 2026
18.18
18.90
16.60
18.02
18.02
6,545,700
Jul 27, 2026
20.81
21.90
18.32
20.42
20.42
8,302,300
Jul 24, 2026
24.73
25.38
20.38
20.74
20.74
12,813,900
Jul 23, 2026
25.08
26.68
24.16
24.66
24.66
11,615,800
Jul 22, 2026
25.38
28.07
25.35
25.90
25.90
3,506,900
Jul 21, 2026
26.35
27.74
25.35
27.39
27.39
5,368,400
Jul 20, 2026
23.59
25.20
23.28
23.33
23.33
2,800,000
Jul 17, 2026
21.19
23.83
19.81
22.37
22.37
5,080,300
Jul 16, 2026
25.45
25.88
22.60
23.34
23.34
4,319,000
Jul 15, 2026
29.89
29.98
24.43
26.49
26.49
6,058,000
Jul 14, 2026
29.18
29.79
26.91
29.05
29.05
3,693,600
Jul 13, 2026
28.20
28.36
25.95
26.68
26.68
2,848,600
Jul 10, 2026
30.22
30.98
29.07
30.37
30.37
2,731,900
Jul 9, 2026
33.13
34.23
31.41
31.97
31.97
4,368,400
Jul 8, 2026
29.70
30.83
27.45
30.68
30.68
5,210,000
Jul 7, 2026
34.45
34.60
29.53
30.92
30.92
5,174,700
Jul 6, 2026
38.51
41.37
37.98
38.27
38.27
3,118,800
Jul 2, 2026
42.40
43.85
35.36
37.10
37.10
5,644,200
Jul 1, 2026
47.24
47.83
41.32
41.62
41.62
3,574,100
Jun 30, 2026
45.54
52.58
45.20
50.67
50.67
3,647,800
Jun 29, 2026
42.01
45.39
36.47
45.35
45.35
3,046,600
Jun 26, 2026
8:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
43.30
45.03
41.10
42.71
42.71
2,157,700
Jun 25, 2026
50.77
51.63
41.20
46.39
46.39
6,297,600
Jun 24, 2026
46.43
48.50
42.98
45.37
45.37
4,667,200
Jun 23, 2026
43.47
50.12
43.05
45.86
45.86
5,652,000
Jun 22, 2026
51.62
52.63
49.13
52.40
52.40
5,054,400
Jun 18, 2026
46.07
48.41
43.51
47.38
47.38
12,249,600
Jun 17, 2026
39.39
41.67
37.28
39.27
39.27
3,791,200
Jun 16, 2026
42.33
44.62
36.58
36.60
36.60
4,748,000
Jun 15, 2026
45.25
47.33
43.31
44.06
44.06
4,910,400
Jun 12, 2026
37.30
43.79
36.15
41.94
41.94
5,817,600
Jun 11, 2026
35.35
38.60
33.40
37.08
37.08
9,300,800
Jun 10, 2026
30.96
34.01
30.13
31.27
31.27
4,455,200
Jun 9, 2026
34.78
35.50
26.87
31.85
31.85
6,917,600
Jun 8, 2026
33.65
34.54
31.38
33.24
33.24
8,618,400
Jun 5, 2026
31.71
31.79
26.73
27.07
27.07
4,867,200
Jun 4, 2026
33.04
36.00
32.46
35.22
35.22
3,475,200
Jun 3, 2026
38.44
39.18
34.67
35.74
35.74
11,344,800
Jun 2, 2026
32.64
33.54
30.63
32.83
32.83
8,075,200
Jun 1, 2026
33.74
36.35
31.88
33.77
33.77
7,585,600
May 29, 2026
43.75
45.36
36.58
37.31
37.31
4,755,200
May 28, 2026
42.10
43.05
38.46
41.55
41.55
3,364,000
May 27, 2026
44.52
44.52
38.99
42.22
42.22
3,794,400
May 26, 2026
42.76
44.75
39.19
43.36
43.36
4,840,000
May 22, 2026
41.14
42.87
39.73
40.87
40.87
3,820,000
May 21, 2026
38.62
40.66
36.46
40.08
40.08
6,612,000
May 20, 2026
39.00
42.29
37.78
40.36
40.36
8,694,400
May 19, 2026
32.69
36.52
30.02
35.18
35.18
5,897,600
May 18, 2026
36.76
38.21
31.07
33.48
33.48
9,154,400
May 15, 2026
34.65
35.25
32.69
33.88
33.88
5,912,800
May 14, 2026
37.95
40.70
36.97
38.78
38.78
7,723,200
May 13, 2026
44.48
45.25
39.16
41.88
41.88
7,574,400
May 12, 2026
44.68
47.50
37.69
42.20
42.20
11,020,800
May 11, 2026
50.05
51.00
44.78
48.76
48.76
11,431,200
May 8, 2026
37.12
49.19
37.12
45.45
45.45
12,796,000
May 7, 2026
36.50
38.90
35.35
35.72
35.72
6,948,000
May 6, 2026
36.70
38.29
33.80
37.98
37.98
12,872,000
May 5, 2026
30.63
36.19
30.22
34.84
34.84
9,190,400
May 4, 2026
29.75
29.88
27.59
27.62
27.62
5,743,200
May 1, 2026
26.10
30.41
26.08
30.01
30.01
5,665,600
Apr 30, 2026
27.67
27.67
25.38
27.11
27.11
5,787,200
Apr 29, 2026
22.97
27.32
22.88
27.32
27.32
9,180,000
Apr 28, 2026
20.31
21.99
20.02
21.93
21.93
4,688,800
Apr 27, 2026
21.53
23.23
20.99
22.18
22.18
9,030,400
Apr 24, 2026
20.89
22.08
19.71
20.92
20.92
14,213,600
Apr 23, 2026
13.92
14.88
13.79
14.25
14.25
7,867,200
Apr 22, 2026
14.87
15.05
13.51
13.60
13.60
3,709,600
Apr 21, 2026
14.52
14.63
13.78
14.04
14.04
3,600,800
Apr 20, 2026
15.10
15.27
13.56
13.81
13.81
3,571,200
Apr 17, 2026
15.14
15.87
14.72
15.02
15.02
5,602,400
Apr 16, 2026
13.60
15.10
13.34
15.09
15.09
4,073,600
Apr 15, 2026
13.13
13.95
12.75
13.57
13.57
4,320,800
Apr 14, 2026
13.69
13.70
12.39
13.12
13.12
5,565,600
Apr 13, 2026
12.50
13.88
12.50
13.69
13.69
4,499,200
Apr 10, 2026
12.23
12.98
11.94
12.56
12.56
6,990,400
Apr 9, 2026
11.04
12.44
11.04
12.32
12.32
8,906,400
Apr 8, 2026
9.97
11.34
9.84
11.26
11.26
9,768,800
Apr 7, 2026
8.85
9.30
8.61
9.19
9.19
8,930,400
Apr 6, 2026
8.50
8.99
8.16
8.45
8.45
3,957,600
Apr 2, 2026
7.02
8.36
7.00
8.34
8.34
8,185,600
Apr 1, 2026
6.71
7.80
6.71
7.59
7.59
6,867,200
Mar 31, 2026
5.85
6.49
5.78
6.48
6.48
3,675,200
Mar 30, 2026
6.35
6.46
5.50
5.67
5.67
5,116,000
Mar 27, 2026
6.31
6.51
6.14
6.22
6.22
2,956,800
Mar 26, 2026
7.23
7.28
6.46
6.52
6.52
4,231,200
Mar 25, 2026
7.08
7.67
6.97
7.48
7.48
7,581,600
Mar 24, 2026
6.38
6.63
6.31
6.55
6.55
2,486,400
Mar 23, 2026
6.72
6.97
6.47
6.53
6.53
4,206,400
Mar 20, 2026
7.50
7.64
6.43
6.54
6.54
5,832,800
Mar 19, 2026
6.55
7.30
6.48
7.23
7.23
5,820,800
Mar 18, 2026
6.61
7.07
6.58
6.89
6.89
4,641,600
Mar 17, 2026
7.23
7.23
6.56
6.59
6.59
7,796,800
Mar 16, 2026
7.82
8.17
7.11
7.13
7.13
5,869,600
Mar 13, 2026
7.22
7.39
7.01
7.15
7.15
4,272,000
Mar 12, 2026
7.68
7.68
6.95
6.99
6.99
4,159,200
Mar 11, 2026
7.51
8.15
7.46
7.86
7.86
4,544,000
Mar 10, 2026
7.10
7.83
7.08
7.48
7.48
7,236,000
Mar 9, 2026
6.26
7.17
5.96
7.12
7.12
4,706,400
Mar 6, 2026
6.88
7.02
6.44
6.49
6.49
4,330,400
Mar 5, 2026
6.92
7.45
6.91
7.28
7.28
4,530,400
Mar 4, 2026
6.71
7.33
6.49
7.17
7.17
5,875,200
Mar 3, 2026
6.50
6.60
6.15
6.43
6.43
4,948,000
Mar 2, 2026
6.84
7.26
6.71
7.18
7.18
5,819,200
Feb 27, 2026
6.87
7.52
6.87
7.23
7.23
5,372,800
Feb 26, 2026
7.62
7.66
6.84
7.19
7.19
4,664,000
Feb 25, 2026
7.40
7.68
7.22
7.65
7.65
6,432,800
Feb 24, 2026
6.79
7.56
6.63
7.43
7.43
8,310,400
Feb 23, 2026
6.78
6.92
6.51
6.66
6.66
3,509,600
Feb 20, 2026
6.74
6.89
6.43
6.82
6.82
5,937,600
Feb 19, 2026
7.07
7.15
6.75
6.96
6.96
4,339,200
Feb 18, 2026
7.37
7.66
7.06
7.23
7.23
4,032,800
Feb 17, 2026
7.42
7.69
7.23
7.47
7.47
3,065,600
Feb 13, 2026
7.36
7.96
7.09
7.67
7.67
4,187,200
Feb 12, 2026
8.03
8.43
7.49
7.59
7.59
6,006,400
Feb 11, 2026
8.17
8.61
7.74
8.18
8.18
9,416,800
Feb 10, 2026
9.00
9.00
7.68
7.84
7.84
6,920,800
Feb 9, 2026
8.67
9.28
7.98
8.92
8.92
6,664,800
Feb 6, 2026
8.54
9.30
8.46
9.05
9.05
8,956,000
Feb 5, 2026
8.02
9.14
7.76
8.26
8.26
13,107,200
Feb 4, 2026
8.68
8.76
7.83
8.37
8.37
8,650,400
Feb 3, 2026
8.95
9.40
8.34
8.62
8.62
7,083,200
Feb 2, 2026
7.41
8.81
7.39
8.46
8.46
10,312,000
Jan 30, 2026
8.56
8.78
7.53
7.68
7.68
8,502,400
Jan 29, 2026
8.06
8.49
7.88
8.45
8.45
9,528,000
Jan 28, 2026
7.80
8.66
7.73
8.50
8.50
16,969,600
Jan 27, 2026
6.98
7.15
6.72
6.98
6.98
10,781,600
Jan 26, 2026
7.13
7.15
6.46
6.52
6.52
15,804,000
Jan 23, 2026
8.07
8.63
7.13
7.38
7.38
35,724,800
Jan 22, 2026
11.12
11.29
10.69
11.19
11.19
15,016,800
Jan 21, 2026
9.66
11.22
9.64
11.18
11.18
16,241,600
Jan 20, 2026
8.59
9.65
8.50
9.07
9.07
8,332,800
Jan 16, 2026
9.34
9.66
8.39
8.47
8.47
7,507,200
Jan 15, 2026
9.40
9.75
8.81
8.97
8.97
9,840,800
Jan 14, 2026
9.20
9.23
8.67
9.13
9.13
10,384,800
Jan 13, 2026
8.13
8.94
7.93
8.61
8.61
14,418,400
Jan 12, 2026
7.58
8.00
7.47
7.53
7.53
5,629,600
Jan 9, 2026
6.85
8.10
6.78
8.04
8.04
12,831,200
Jan 8, 2026
7.11
7.35
6.49
6.63
6.63
7,606,400
Jan 7, 2026
6.35
7.75
6.35
7.13
7.13
15,512,000
Jan 6, 2026
6.26
6.39
5.98
6.30
6.30
4,069,600
Jan 5, 2026
6.81
6.94
6.08
6.10
6.10
7,000,800
Jan 2, 2026
5.68
6.25
5.68
6.12
6.12
5,408,800
Dec 31, 2025
5.56
5.59
5.39
5.39
5.39
2,079,200
Dec 30, 2025
5.41
5.80
5.39
5.52
5.52
5,348,800
Dec 29, 2025
5.14
5.37
5.10
5.34
5.34
2,241,600
Dec 26, 2025
5.19
5.28
5.10
5.20
5.20
1,624,000
Dec 24, 2025
4.89
5.20
4.84
5.18
5.18
3,301,600
Dec 23, 2025
5.23
5.38
5.16
5.24
5.24
2,016,000
Dec 22, 2025
5.70
5.70
5.24
5.26
5.26
3,738,400
Dec 19, 2025
5.31
5.61
5.30
5.41
5.41
4,018,400
Dec 18, 2025
5.57
5.57
5.07
5.24
5.24
2,646,400
Dec 17, 2025
5.63
5.70
5.16
5.18
5.18
2,370,400
Dec 16, 2025
5.64
5.74
5.43
5.55
5.55
1,663,200
Dec 15, 2025
5.87
5.88
5.56
5.62
5.62
2,119,200
Dec 12, 2025
6.14
6.40
5.65
5.70
5.70
3,397,600
Dec 11, 2025
6.42
6.45
6.10
6.23
6.23
3,023,200
Dec 10, 2025
6.45
6.71
6.06
6.65
6.65
4,468,800
Dec 9, 2025
6.64
6.82
6.42
6.57
6.57
3,137,600
Dec 8, 2025
7.04
7.10
6.31
6.51
6.51
4,630,400
Dec 5, 2025
6.80
7.35
6.80
6.87
6.87
7,761,600
Dec 4, 2025
7.56
7.57
6.46
6.60
6.60
7,075,200
Dec 3, 2025
7.65
7.83
7.36
7.75
7.75
4,613,600
Dec 2, 2025
6.65
7.70
6.53
7.64
7.64
9,464,000
Dec 1, 2025
6.47
6.63
6.39
6.53
6.53
2,788,000
Nov 28, 2025
5.72
6.71
5.72
6.69
6.69
5,770,400
Nov 26, 2025
5.38
5.70
5.38
5.56
5.56
3,232,000
Nov 25, 2025
5.20
5.38
4.95
5.29
5.29
3,472,000
Nov 24, 2025
5.04
5.38
4.97
5.27
5.27
3,207,200
Nov 21, 2025
4.64
5.03
4.47
4.90
4.90
4,468,000
Nov 20, 2025
5.38
5.55
4.63
4.66
4.66
4,972,800
Nov 19, 2025
4.89
5.28
4.88
5.10
5.10
3,120,000
Nov 18, 2025
4.86
5.00
4.67
4.89
4.89
3,540,000
Nov 17, 2025
5.20
5.30
4.86
4.97
4.97
5,801,600
Nov 14, 2025
5.10
5.41
4.98
5.22
5.22
4,396,800
Nov 13, 2025
5.78
5.78
5.21
5.36
5.36
5,525,600
Nov 12, 2025
6.03
6.08
5.82
5.97
5.97
3,538,400
Nov 11, 2025
6.07
6.08
5.86
5.98
5.98
2,562,400
Nov 10, 2025
6.32
6.50
6.01
6.16
6.16
4,980,000
Nov 7, 2025
5.80
6.11
5.70
6.06
6.06
7,548,000
Nov 6, 2025
6.14
6.19
5.65
5.80
5.80
4,947,200
Nov 5, 2025
5.88
6.25
5.78
6.15
6.15
5,646,400
Nov 4, 2025
6.13
6.14
5.70
5.74
5.74
6,738,400
Nov 3, 2025
6.84
6.88
6.42
6.57
6.57
4,701,600
Oct 31, 2025
6.95
7.01
6.67
6.73
6.73
4,466,400
