NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Short SK Hynix Daily ETF (SKDD)
9.21
+0.21
(+2.33%)
At close: 4:00:00 PM EST
9.23
+0.02
(+0.22%)
After hours: 4:25:32 PM EST
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
|
8.42 | 9.34 | 8.18 | 9.21 | 9.21 | 3,971,102 |
|
Oct 30, 2026
|
8.86 | 9.38 | 8.60 | 9.00 | 9.00 | 3,814,200 |
|
Oct 29, 2026
|
7.63 | 8.05 | 7.53 | 7.76 | 7.76 | 5,887,900 |
|
Oct 28, 2026
|
8.53 | 8.69 | 7.35 | 7.53 | 7.53 | 12,463,600 |
|
Oct 27, 2026
|
10.14 | 10.51 | 10.07 | 10.28 | 10.28 | 1,954,300 |
|
Oct 26, 2026
|
11.06 | 11.31 | 10.58 | 10.72 | 10.72 | 1,840,600 |
|
Oct 23, 2026
|
11.75 | 12.02 | 11.39 | 11.67 | 11.67 | 2,580,900 |
|
Oct 22, 2026
|
11.89 | 12.85 | 11.56 | 12.70 | 12.70 | 3,352,600 |
|
Oct 21, 2026
|
10.56 | 11.49 | 10.50 | 10.94 | 10.94 | 2,054,100 |
|
Oct 20, 2026
|
11.81 | 11.91 | 11.11 | 11.53 | 11.53 | 2,979,000 |
|
Oct 19, 2026
|
10.98 | 11.32 | 10.48 | 11.08 | 11.08 | 2,582,700 |
|
Oct 16, 2026
|
11.47 | 12.21 | 11.43 | 12.20 | 12.20 | 3,625,400 |
|
Oct 15, 2026
|
11.92 | 11.94 | 10.73 | 10.76 | 10.76 | 7,697,600 |
|
Oct 14, 2026
|
10.20 | 10.60 | 9.98 | 10.57 | 10.57 | 4,814,900 |
|
Oct 13, 2026
|
9.98 | 9.98 | 9.39 | 9.44 | 9.44 | 4,868,900 |
|
Oct 12, 2026
|
8.66 | 8.94 | 8.65 | 8.87 | 8.87 | 3,710,200 |
|
Oct 9, 2026
|
7.81 | 8.22 | 7.80 | 8.19 | 8.19 | 1,910,500 |
|
Oct 8, 2026
|
7.56 | 8.33 | 7.50 | 8.03 | 8.03 | 5,227,000 |
|
Oct 7, 2026
|
7.41 | 7.53 | 7.19 | 7.40 | 7.40 | 4,396,600 |
|
Oct 6, 2026
|
6.49 | 7.18 | 6.49 | 7.07 | 7.07 | 3,696,100 |
|
Oct 5, 2026
|
6.36 | 6.55 | 6.22 | 6.29 | 6.29 | 2,849,000 |
|
Oct 2, 2026
|
6.33 | 6.52 | 6.26 | 6.27 | 6.27 | 4,752,700 |
|
Oct 1, 2026
|
6.99 | 7.20 | 6.36 | 6.38 | 6.38 | 4,405,100 |
|
Sep 30, 2026
|
6.95 | 7.10 | 6.84 | 7.09 | 7.09 | 2,405,000 |
|
Sep 29, 2026
|
7.05 | 7.20 | 6.77 | 6.91 | 6.91 | 3,003,700 |
|
Sep 28, 2026
|
7.03 | 7.47 | 6.96 | 7.28 | 7.28 | 3,653,100 |
|
Sep 25, 2026
|
6.79 | 6.90 | 6.53 | 6.63 | 6.63 | 3,615,500 |
|
Sep 24, 2026
|
7.07 | 7.13 | 6.83 | 7.01 | 7.01 | 3,158,000 |
|
Sep 23, 2026
|
6.66 | 7.00 | 6.55 | 6.79 | 6.79 | 4,393,300 |
|
Sep 22, 2026
|
7.01 | 7.06 | 6.33 | 6.40 | 6.40 | 5,902,000 |
|
Sep 21, 2026
|
6.92 | 7.09 | 6.78 | 6.87 | 6.87 | 3,084,700 |
|
Sep 18, 2026
|
7.18 | 7.35 | 6.62 | 6.95 | 6.95 | 4,903,500 |
|
Sep 17, 2026
|
7.44 | 7.49 | 7.13 | 7.35 | 7.35 | 4,074,800 |
|
Sep 16, 2026
|
7.57 | 8.28 | 7.56 | 8.08 | 8.08 | 6,937,900 |
|
Sep 15, 2026
|
7.72 | 8.33 | 7.51 | 8.09 | 8.09 | 4,320,500 |
|
Sep 14, 2026
|
8.07 | 8.09 | 7.71 | 8.02 | 8.02 | 8,674,100 |
|
Sep 11, 2026
|
6.75 | 7.19 | 6.75 | 6.96 | 6.96 | 8,595,100 |
|
Sep 10, 2026
|
7.04 | 7.16 | 6.76 | 7.09 | 7.09 | 12,425,600 |
|
Sep 9, 2026
|
7.28 | 7.32 | 6.36 | 6.42 | 6.42 | 12,653,600 |
|
Sep 8, 2026
|
7.58 | 7.64 | 7.10 | 7.52 | 7.52 | 9,217,600 |
|
Sep 4, 2026
|
9.78 | 9.78 | 8.25 | 8.30 | 8.30 | 6,367,600 |
|
Sep 3, 2026
|
10.25 | 10.59 | 9.80 | 9.91 | 9.91 | 2,825,200 |
|
Sep 2, 2026
|
10.43 | 10.55 | 9.69 | 9.75 | 9.75 | 2,839,600 |
|
Sep 1, 2026
|
10.21 | 10.56 | 9.89 | 10.28 | 10.28 | 3,322,900 |
|
Aug 31, 2026
|
10.32 | 10.35 | 9.78 | 9.84 | 9.84 | 2,919,500 |
|
Aug 28, 2026
|
10.52 | 10.68 | 9.98 | 10.29 | 10.29 | 3,420,400 |
|
Aug 27, 2026
|
9.92 | 10.60 | 9.78 | 10.23 | 10.23 | 3,781,200 |
|
Aug 26, 2026
|
10.66 | 10.77 | 10.30 | 10.68 | 10.68 | 3,066,000 |
|
Aug 25, 2026
|
10.47 | 10.98 | 10.28 | 10.51 | 10.51 | 2,446,700 |
|
Aug 24, 2026
|
10.88 | 11.59 | 10.84 | 11.10 | 11.10 | 5,185,600 |
|
Aug 21, 2026
|
9.65 | 10.22 | 9.63 | 10.11 | 10.11 | 5,110,900 |
|
Aug 20, 2026
|
10.33 | 10.58 | 9.70 | 10.16 | 10.16 | 7,347,900 |
|
Aug 19, 2026
|
10.19 | 11.22 | 10.06 | 11.13 | 11.13 | 14,161,200 |
|
Aug 18, 2026
|
10.55 | 11.34 | 10.32 | 11.22 | 11.22 | 8,492,500 |
|
Aug 17, 2026
|
9.37 | 9.70 | 8.64 | 9.48 | 9.48 | 9,230,000 |
|
Aug 14, 2026
|
9.72 | 10.40 | 9.46 | 10.08 | 10.08 | 6,278,600 |
|
Aug 13, 2026
|
11.97 | 12.07 | 9.76 | 10.15 | 10.15 | 13,689,200 |
|
Aug 12, 2026
|
12.69 | 13.40 | 11.80 | 11.93 | 11.93 | 5,036,100 |
|
Aug 11, 2026
|
15.15 | 15.57 | 14.51 | 14.55 | 14.55 | 1,590,700 |
|
Aug 10, 2026
|
16.15 | 16.30 | 15.24 | 16.04 | 16.04 | 1,880,300 |
|
Aug 7, 2026
|
14.39 | 16.31 | 14.39 | 15.45 | 15.45 | 4,184,500 |
|
Aug 6, 2026
|
15.12 | 15.37 | 13.73 | 14.35 | 14.35 | 6,094,800 |
|
Aug 5, 2026
|
13.19 | 13.26 | 12.29 | 13.06 | 13.06 | 6,256,900 |
|
Aug 4, 2026
|
13.47 | 14.12 | 12.33 | 12.54 | 12.54 | 7,403,000 |
|
Aug 3, 2026
|
15.55 | 16.64 | 14.68 | 14.97 | 14.97 | 9,041,100 |
|
Jul 31, 2026
|
11.82 | 14.81 | 11.30 | 14.81 | 14.81 | 25,060,000 |
|
Jul 30, 2026
|
18.06 | 18.67 | 13.40 | 13.83 | 13.83 | 16,661,900 |
|
Jul 29, 2026
|
20.31 | 21.89 | 18.07 | 21.24 | 21.24 | 25,349,400 |
|
Jul 28, 2026
|
18.86 | 20.67 | 18.73 | 20.22 | 20.22 | 17,306,700 |
|
Jul 27, 2026
|
13.93 | 17.92 | 13.93 | 17.10 | 17.10 | 26,623,900 |
|
Jul 24, 2026
|
13.54 | 15.13 | 13.48 | 14.89 | 14.89 | 12,815,800 |
|
Jul 23, 2026
|
12.48 | 13.09 | 11.35 | 12.70 | 12.70 | 18,567,500 |
|
Jul 22, 2026
|
13.80 | 13.83 | 12.69 | 13.34 | 13.34 | 12,412,100 |
|
Jul 21, 2026
|
14.67 | 15.00 | 12.15 | 12.43 | 12.43 | 13,157,200 |
|
Jul 20, 2026
|
14.48 | 17.42 | 14.48 | 17.06 | 17.06 | 9,602,900 |
|
Jul 17, 2026
|
16.91 | 18.38 | 13.56 | 16.50 | 16.50 | 22,927,000 |
|
Jul 16, 2026
|
14.87 | 17.00 | 14.50 | 16.80 | 16.80 | 12,135,300 |
|
Jul 15, 2026
|
12.63 | 14.43 | 11.93 | 13.27 | 13.27 | 22,276,900 |
|
Jul 14, 2026
|
19.71 | 20.66 | 11.22 | 11.22 | 11.22 | 11,262,500 |
