CoinXview PortfolioApp
EN
Coin: 1,233Exchanges: 22Market cap: $2.52T −1.59%Vol 24h: $29.72BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.06 gweiFear & Greed: 36/100

GraniteShares 2X Long INTC ETF (bStocks) (INTWB) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most INTWB volume. Showing the last 365 days.

Monthly returns INTWB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-4.1%+71%-77%-17%—-68%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/10/2026$6.02$6.20$5.46 $6.08$976.61K+1.00%
11/09/2026$5.19$6.09$4.94 $6.02$1.91M+15.99%
11/08/2026$5.33$5.49$5.10 $5.19$532.31K-2.63%
11/07/2026$5.44$5.50$5.26 $5.33$368.61K-2.02%
11/06/2026$4.51$5.55$4.50 $5.43$3.75M+20.40%
11/05/2026$5.83$5.87$4.30 $4.51$3.57M-22.64%
11/04/2026$6.46$6.49$5.57 $5.84$3.25M-9.60%
11/03/2026$6.35$6.85$6.23 $6.45$1.99M+1.57%
11/02/2026$7.57$7.84$6.14 $6.35$5.13M-16.12%
11/01/2026$7.31$7.63$7.28 $7.57$1.81M+3.56%
10/31/2026$7.31$7.40$7.16 $7.31$853.60K+0.00%
10/30/2026$9.63$9.89$6.61 $7.32$17.83M-23.99%
10/29/2026$18.14$18.42$9.33 $9.60$3.95M-47.08%
10/28/2026$18.49$19.32$17.99 $18.06$446.16K-2.33%
10/27/2026$17.55$18.64$16.66 $18.48$539.55K+5.30%
10/26/2026$15.83$17.75$15.36 $17.53$420.25K+10.74%
10/25/2026$15.83$16.12$15.47 $15.83$126.88K+0.00%
10/24/2026$15.76$15.87$15.29 $15.84$381.63K+0.51%
10/23/2026$15.09$16.32$14.83 $15.73$1.01M+4.24%
10/22/2026$17.56$17.84$15.00 $15.07$666.65K-14.18%
10/21/2026$18.98$19.38$17.49 $17.51$708.12K-7.74%
10/20/2026$18.01$19.41$16.74 $19.04$572.65K+5.72%
10/19/2026$17.39$19.24$17.39 $18.00$906.60K+3.51%
10/18/2026$16.61$17.45$15.87 $17.37$559.61K+4.58%
10/17/2026$17.00$17.26$15.64 $16.60$589.48K-2.35%
10/16/2026$19.12$20.09$16.79 $16.99$550.65K-11.14%
10/15/2026$19.66$20.18$17.18 $19.16$1.90M-2.54%
10/14/2026$22.82$23.36$19.46 $19.58$895.32K-14.20%
10/13/2026$21.62$23.11$20.72 $22.85$1.89M+5.69%
10/12/2026$23.96$24.00$21.55 $21.55$297.88K-10.06%
10/11/2026$23.63$24.07$23.46 $23.98$30.98K+1.48%
10/10/2026$23.43$23.73$23.42 $23.63$30.78K+0.85%
10/09/2026$24.60$25.72$23.29 $23.43$360.13K-4.76%
10/08/2026$27.85$28.09$23.84 $24.61$525.83K-11.63%
10/07/2026$27.51$29.00$26.60 $27.93$1.04M+1.53%
10/06/2026$29.32$30.08$27.20 $27.48$379.35K-6.28%
10/05/2026$30.25$30.60$27.92 $29.33$886.59K-3.04%
10/04/2026$29.96$30.75$29.61 $30.24$135.22K+0.93%
10/03/2026$30.79$30.87$29.98 $29.98$81.03K-2.63%
10/02/2026$31.32$34.23$30.67 $30.74$512.55K-1.85%
10/01/2026$31.48$33.44$29.89 $31.35$257.49K-0.41%
09/30/2026$29.64$31.56$28.89 $31.49$160.67K+6.24%
09/29/2026$29.33$30.62$28.18 $29.58$565.28K+0.85%
09/28/2026$33.37$33.75$28.63 $29.30$1.62M-12.20%
09/27/2026$33.16$36.30$33.11 $33.38$262.39K+0.66%
09/26/2026$33.06$33.20$32.52 $33.08$39.09K+0.06%
09/25/2026$35.41$37.14$32.95 $33.10$379.74K-6.52%
09/24/2026$32.77$35.73$30.34 $35.43$487.99K+8.12%
09/23/2026$33.76$34.01$31.30 $32.76$225.17K-2.96%
09/22/2026$33.65$34.10$31.23 $33.72$371.87K+0.21%
09/21/2026$27.68$33.97$27.52 $33.66$641.20K+21.60%
09/20/2026$26.86$28.00$26.40 $27.73$91.75K+3.24%
09/19/2026$26.42$26.87$26.09 $26.86$35.05K+1.67%
09/18/2026$26.66$28.12$25.21 $26.42$261.15K-0.90%
09/17/2026$23.59$27.50$23.22 $26.69$241.38K+13.14%
09/16/2026$21.14$24.33$20.95 $23.57$258.27K+11.49%
09/15/2026$21.40$22.61$20.92 $21.14$76.63K-1.21%
09/14/2026$21.69$22.39$20.00 $21.33$123.50K-1.66%
09/13/2026$23.38$23.39$21.70 $21.70$43.68K-7.19%
09/12/2026$23.87$24.10$23.33 $23.37$19.02K-2.09%
09/11/2026$22.23$24.76$22.06 $23.85$207.64K+7.29%
09/10/2026$25.19$25.33$22.21 $22.23$178.94K-11.75%
09/09/2026$24.53$25.74$23.43 $25.23$199.85K+2.85%
09/08/2026$21.94$25.40$21.58 $24.51$372.13K+11.71%
09/07/2026$21.86$22.53$21.52 $21.95$122.06K+0.41%
09/06/2026$21.12$21.87$21.11 $21.87$53.31K+3.55%
09/05/2026$20.95$21.13$20.72 $21.09$61.35K+0.67%
09/04/2026$19.17$21.00$19.13 $20.95$240.88K+9.29%
09/03/2026$18.65$19.50$17.67 $19.19$62.63K+2.90%
09/02/2026$18.16$18.74$17.54 $18.63$50.07K+2.59%
09/01/2026$18.43$18.65$16.86 $18.14$173.67K-1.57%
08/31/2026$17.74$19.29$17.56 $18.44$126.39K+3.95%
08/30/2026$18.62$18.93$17.76 $17.81$82.97K-4.35%
08/29/2026$18.31$18.73$18.31 $18.64$27.09K+1.80%
08/28/2026$19.08$20.13$18.21 $18.32$163.69K-3.98%
08/27/2026$18.60$19.81$18.06 $19.08$202.91K+2.58%
08/26/2026$17.70$18.62$16.94 $18.62$229.58K+5.20%
08/25/2026$17.51$19.21$17.25 $17.70$95.36K+1.09%
08/24/2026$18.81$19.03$16.73 $17.46$131.19K-7.18%
08/23/2026$18.34$18.88$18.31 $18.81$75.21K+2.56%
08/22/2026$18.67$18.75$17.30 $18.32$122.83K-1.87%
08/21/2026$19.56$20.22$18.66 $18.68$200.11K-4.50%
08/20/2026$20.29$20.65$18.00 $19.56$264.01K-3.60%
08/19/2026$21.27$22.32$19.26 $20.41$220.75K-4.04%
08/18/2026$25.14$25.26$21.03 $21.26$245.39K-15.43%
08/17/2026$25.21$26.13$24.23 $25.16$304.93K-0.20%
08/16/2026$24.69$25.36$24.67 $25.21$106.97K+2.11%
08/15/2026$24.82$24.82$24.50 $24.70$32.26K-0.48%
08/14/2026$26.04$26.66$24.44 $24.83$369.02K-4.65%
08/13/2026$24.06$27.00$23.59 $25.98$747.08K+7.98%
08/12/2026$22.55$24.79$22.47 $24.03$242.74K+6.56%
08/11/2026$22.26$22.91$21.43 $22.55$91.88K+1.30%
08/10/2026$24.54$25.29$21.73 $22.30$365.79K-9.13%
08/09/2026$24.69$24.97$24.32 $24.64$24.17K-0.20%
08/08/2026$24.37$24.75$23.90 $24.68$16.31K+1.27%
08/07/2026$23.80$25.20$22.69 $24.31$204.47K+2.14%
08/06/2026$24.07$25.12$21.53 $23.65$170.94K-1.74%
08/05/2026$22.58$24.84$22.28 $24.06$228.96K+6.55%
08/04/2026$20.24$24.40$19.26 $22.58$321.40K+11.56%
08/03/2026$20.53$20.53$17.48 $20.30$160.14K-1.12%
08/02/2026$19.33$20.96$19.31 $20.58$65.85K+6.47%
08/01/2026$19.22$19.64$18.96 $19.30$35.43K+0.42%
07/31/2026$21.33$22.72$18.88 $19.17$314.65K-10.13%
07/30/2026$15.92$21.65$15.26 $21.57$440.13K+35.49%
07/29/2026$18.50$19.30$15.08 $15.82$361.64K-14.49%
07/28/2026$20.08$20.26$16.68 $18.51$244.70K-7.82%
07/27/2026$22.23$22.23$18.38 $20.07$489.28K-9.72%
07/26/2026$21.10$22.41$21.04 $22.25$181.14K+5.45%
07/25/2026$20.38$21.59$20.36 $21.08$285.36K+3.43%
07/24/2026$26.74$27.75$20.22 $20.32$742.40K-24.01%
07/23/2026$26.64$31.36$24.24 $26.76$1.49M+0.45%
07/22/2026$25.00$28.01$25.00 $26.24$75.17K+4.96%
All sections