NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long P Daily ETF (PUL)
27.62
-13.68
(-33.12%)
At close: November 5 at 4:00:00 PM EST
27.62
+0.40
(+1.45%)
Overnight: 8:08:30 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
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 5, 2026
|
32.67 | 32.67 | 27.45 | 27.62 | 27.62 | 31,900 |
|
Nov 4, 2026
|
44.68 | 45.45 | 41.15 | 41.15 | 41.15 | 4,600 |
|
Nov 3, 2026
|
48.43 | 48.43 | 45.95 | 46.05 | 46.05 | 1,900 |
|
Nov 2, 2026
|
55.08 | 55.08 | 43.15 | 43.15 | 43.15 | 8,100 |
|
Oct 30, 2026
|
53.57 | 55.92 | 52.48 | 54.46 | 54.46 | 3,000 |
|
Oct 29, 2026
|
66.00 | 66.65 | 63.70 | 64.22 | 64.22 | 5,200 |
|
Oct 28, 2026
|
67.37 | 67.37 | 65.55 | 65.55 | 65.55 | 3,800 |
|
Oct 27, 2026
|
61.67 | 65.90 | 61.34 | 65.72 | 65.72 | 7,100 |
|
Oct 26, 2026
|
53.00 | 61.20 | 53.00 | 58.86 | 58.86 | 3,500 |
|
Oct 23, 2026
|
50.50 | 54.00 | 50.50 | 52.13 | 52.13 | 4,800 |
|
Oct 22, 2026
|
52.65 | 52.65 | 49.72 | 50.36 | 50.36 | 11,200 |
|
Oct 21, 2026
|
60.00 | 60.70 | 59.19 | 59.19 | 59.19 | 5,400 |
|
Oct 20, 2026
|
52.16 | 55.81 | 52.04 | 55.22 | 55.22 | 4,300 |
|
Oct 19, 2026
|
57.20 | 58.51 | 55.75 | 55.99 | 55.99 | 3,700 |
|
Oct 16, 2026
|
58.23 | 58.23 | 53.04 | 53.29 | 53.29 | 3,600 |
|
Oct 15, 2026
|
60.24 | 62.58 | 58.33 | 61.75 | 61.75 | 16,100 |
|
Oct 14, 2026
|
79.38 | 80.63 | 69.85 | 69.85 | 69.85 | 7,400 |
|
Oct 13, 2026
|
81.02 | 87.33 | 80.66 | 87.33 | 87.33 | 6,400 |
|
Oct 12, 2026
|
84.04 | 85.74 | 81.56 | 85.47 | 85.47 | 16,000 |
|
Oct 9, 2026
|
84.00 | 84.99 | 80.47 | 84.99 | 84.99 | 11,400 |
|
Oct 8, 2026
|
83.51 | 87.28 | 80.66 | 80.97 | 80.97 | 8,300 |
|
Oct 7, 2026
|
79.00 | 83.08 | 79.00 | 83.08 | 83.08 | 9,900 |
|
Oct 6, 2026
|
77.47 | 77.87 | 76.53 | 77.05 | 77.05 | 5,600 |
|
Oct 5, 2026
|
71.26 | 73.72 | 70.39 | 73.72 | 73.72 | 13,400 |
|
Oct 2, 2026
|
68.77 | 70.38 | 68.10 | 70.37 | 70.37 | 6,000 |
|
Oct 1, 2026
|
62.58 | 65.20 | 62.30 | 64.53 | 64.53 | 13,100 |
|
Sep 30, 2026
|
62.45 | 62.65 | 61.25 | 61.54 | 61.54 | 5,800 |
|
Sep 29, 2026
|
60.32 | 60.74 | 60.32 | 60.42 | 60.42 | 1,600 |
|
Sep 28, 2026
|
58.60 | 61.17 | 57.37 | 60.24 | 60.24 | 3,500 |
|
Sep 25, 2026
|
55.13 | 57.62 | 54.90 | 57.05 | 57.05 | 3,300 |
|
Sep 24, 2026
|
48.68 | 64.43 | 48.68 | 53.38 | 53.38 | 26,200 |
|
Sep 23, 2026
|
43.66 | 43.66 | 43.52 | 43.52 | 43.52 | 1,000 |
|
Sep 22, 2026
|
43.77 | 44.61 | 42.15 | 44.61 | 44.61 | 1,700 |
|
Sep 21, 2026
|
46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 600 |
|
Sep 18, 2026
|
40.74 | 40.74 | 38.11 | 39.64 | 39.64 | 5,200 |
|
Sep 17, 2026
|
38.78 | 39.83 | 38.26 | 39.83 | 39.83 | 2,300 |
|
Sep 16, 2026
|
35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 300 |
|
Sep 15, 2026
|
34.84 | 36.69 | 34.49 | 34.49 | 34.49 | 1,200 |
|
Sep 14, 2026
|
32.50 | 33.31 | 32.34 | 32.42 | 32.42 | 2,300 |
|
Sep 11, 2026
|
35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 200 |
|
Sep 10, 2026
|
33.23 | 33.23 | 32.83 | 32.83 | 32.83 | 700 |
|
Sep 9, 2026
|
37.86 | 37.86 | 34.85 | 34.85 | 34.85 | 700 |
|
Sep 8, 2026
|
38.44 | 38.45 | 36.50 | 38.05 | 38.05 | 4,700 |
|
Sep 4, 2026
|
36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1,500 |
|
Sep 3, 2026
|
33.06 | 35.86 | 32.93 | 35.86 | 35.86 | 2,800 |
|
Sep 2, 2026
|
32.20 | 32.20 | 31.92 | 32.03 | 32.03 | 1,100 |
|
Sep 1, 2026
|
31.96 | 32.99 | 31.96 | 32.99 | 32.99 | 400 |
|
Aug 31, 2026
|
32.40 | 32.40 | 32.32 | 32.32 | 32.32 | 900 |
|
Aug 28, 2026
|
32.98 | 32.98 | 32.77 | 32.77 | 32.77 | 300 |
|
Aug 27, 2026
|
41.08 | 41.08 | 33.78 | 37.03 | 37.03 | 11,500 |
|
Aug 26, 2026
|
44.85 | 45.00 | 44.67 | 44.79 | 44.79 | 800 |
|
Aug 25, 2026
|
39.72 | 40.21 | 39.54 | 40.21 | 40.21 | 12,700 |
|
Aug 24, 2026
|
38.87 | 38.87 | 38.47 | 38.47 | 38.47 | 300 |
|
Aug 21, 2026
|
45.14 | 45.27 | 45.14 | 45.27 | 45.27 | 500 |
|
Aug 20, 2026
|
47.77 | 47.77 | 46.68 | 46.68 | 46.68 | 500 |
|
Aug 19, 2026
|
47.08 | 49.09 | 47.08 | 48.36 | 48.36 | 1,400 |
|
Aug 18, 2026
|
52.59 | 53.35 | 52.59 | 53.35 | 53.35 | 1,000 |
|
Aug 17, 2026
|
52.31 | 53.25 | 52.31 | 52.96 | 52.96 | 1,100 |
|
Aug 14, 2026
|
53.81 | 54.21 | 53.00 | 54.04 | 54.04 | 5,100 |
|
Aug 13, 2026
|
51.77 | 53.92 | 51.77 | 53.55 | 53.55 | 1,800 |
|
Aug 12, 2026
|
48.40 | 48.40 | 48.15 | 48.36 | 48.36 | 1,500 |
|
Aug 11, 2026
|
43.88 | 46.37 | 41.88 | 46.37 | 46.37 | 2,500 |
|
Aug 10, 2026
|
36.16 | 38.35 | 36.16 | 37.75 | 37.75 | 3,300 |
|
Aug 7, 2026
|
31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 300 |
|
Aug 6, 2026
|
30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 700 |
|
Aug 5, 2026
|
27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 300 |
|
Aug 4, 2026
|
28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 300 |
|
Aug 3, 2026
|
23.71 | 25.43 | 23.71 | 25.43 | 25.43 | 500 |
|
Jul 31, 2026
|
23.40 | 23.72 | 23.27 | 23.72 | 23.72 | 1,300 |
|
Jul 30, 2026
|
21.93 | 22.43 | 21.93 | 22.43 | 22.43 | 900 |
|
Jul 29, 2026
|
19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 200 |
|
Jul 28, 2026
|
21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 200 |
|
Jul 27, 2026
|
22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 300 |
|
Jul 24, 2026
|
22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 100 |
|
Jul 23, 2026
|
22.06 | 22.64 | 22.06 | 22.64 | 22.64 | 200 |
|
Jul 22, 2026
|
22.34 | 22.54 | 22.32 | 22.54 | 22.54 | 800 |
|
Jul 21, 2026
|
22.14 | 22.20 | 22.14 | 22.20 | 22.20 | 100 |
|
Jul 20, 2026
|
19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 100 |
|
Jul 17, 2026
|
19.52 | 19.52 | 19.01 | 19.37 | 19.37 | 900 |
|
Jul 16, 2026
|
18.75 | 18.77 | 18.75 | 18.77 | 18.77 | 100 |
|
Jul 15, 2026
|
20.67 | 20.67 | 19.03 | 20.23 | 20.23 | 2,100 |
|
Jul 14, 2026
|
24.03 | 24.83 | 24.03 | 24.26 | 24.26 | 1,300 |
|
Jul 13, 2026
|
23.31 | 23.38 | 23.17 | 23.23 | 23.23 | 600 |
|
Jul 10, 2026
|
26.11 | 26.32 | 25.81 | 25.81 | 25.81 | 100 |
|
Jul 9, 2026
|
26.46 | 27.31 | 25.65 | 26.97 | 26.97 | 5,400 |
|
Jul 8, 2026
|
30.28 | 30.28 | 24.87 | 24.87 | 24.87 | 100 |
|
Jul 7, 2026
|
25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 100 |
