INTW Historical Prices
NASDAQ: INTWGranitesharesTrading--Leveraged EquityETFUSD
23.51-1.17 (-4.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INTW price history
The price history for GraniteShares 2x Long INTC Daily (INTW) on this page begins on February 10, 2025, when the stock closed at $3.43; it most recently closed at $23.51 on October 5, 2026. The highest price in this record is $52.63, reached on June 22, 2026; the latest close is 55.3% below that peak. In the last 12 months alone, INTW has gained 310.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
INTW returns
1 week
-20.82%
1 month
-0.08%
3 months
-22.80%
6 months
+100.26%
Year to date
+357.56%
1 year
+309.97%
INTW price return, excluding dividends.
INTW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.51 | +284.38% |
| 2025* | 6.12 | +78.45% |
INTW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.28 | 26.87 | 23.76 | 24.68 | -10.51% | |
| 26.91 | 28.68 | 26.70 | 27.58 | +0.99% | |
| 29.57 | 30.18 | 27.20 | 27.31 | -6.50% | |
| 28.76 | 30.15 | 28.73 | 29.21 | -5.19% | |
| 33.25 | 34.28 | 30.65 | 30.81 | -1.15% | |
| 30.50 | 32.30 | 29.82 | 31.17 | -0.35% | |
| 29.30 | 31.50 | 29.25 | 31.28 | +7.12% | |
| 29.66 | 30.64 | 28.24 | 29.20 | -0.34% | |
| 31.84 | 32.34 | 28.57 | 29.30 | -11.24% | |
| 35.14 | 35.20 | 32.94 | 33.01 | -7.01% | |
| 31.94 | 35.56 | 31.38 | 35.50 | +7.61% | |
| 33.59 | 33.88 | 31.22 | 32.99 | -1.96% | |
| 31.97 | 33.78 | 31.81 | 33.65 | +3.28% | |
| 30.04 | 33.98 | 29.21 | 32.58 | +24.35% | |
| 26.82 | 27.13 | 25.15 | 26.20 | -0.57% | |
| 24.54 | 27.50 | 24.54 | 26.35 | +15.27% | |
| 22.99 | 24.32 | 22.11 | 22.86 | +8.14% | |
| 21.88 | 22.62 | 20.92 | 21.14 | -0.14% | |
| 20.54 | 21.96 | 19.98 | 21.17 | -11.24% | |
| 23.57 | 24.75 | 23.05 | 23.85 | +5.11% | |
| 23.73 | 24.10 | 22.23 | 22.69 | -11.19% | |
| 23.93 | 25.76 | 23.86 | 25.55 | +3.44% | |
| 23.15 | 25.44 | 22.93 | 24.70 | +18.04% | |
| 19.56 | 21.00 | 19.34 | 20.93 | +8.87% | |
| 18.31 | 19.52 | 17.65 | 19.22 | +3.50% | |
| 18.11 | 18.74 | 17.56 | 18.57 | +2.37% | |
| 17.31 | 18.33 | 16.84 | 18.14 | -1.20% | |
| 18.65 | 19.32 | 18.17 | 18.36 | -0.16% | |
| 18.71 | 20.19 | 18.20 | 18.39 | -5.45% | |
| 18.52 | 19.86 | 18.04 | 19.45 | +8.42% | |
| 17.35 | 17.96 | 16.92 | 17.94 | +1.70% | |
| 18.65 | 18.72 | 17.58 | 17.64 | +0.40% | |
| 18.10 | 18.22 | 16.71 | 17.57 | -6.19% | |
| 19.93 | 19.93 | 18.62 | 18.73 | -4.63% | |
| 19.49 | 19.88 | 18.67 | 19.64 | -1.60% | |
| 21.90 | 22.31 | 19.26 | 19.96 | -7.93% | |
| 22.92 | 22.92 | 21.01 | 21.68 | -13.18% | |
| 25.15 | 26.17 | 24.15 | 24.97 | +1.71% | |
| 25.51 | 26.65 | 24.30 | 24.55 | -3.95% | |
| 24.15 | 26.99 | 23.59 | 25.56 | +7.08% | |
| 24.08 | 24.90 | 23.48 | 23.87 | +6.75% | |
| 21.97 | 22.68 | 21.34 | 22.36 | +0.22% | |
| 22.63 | 23.51 | 21.80 | 22.31 | -8.23% | |
| 24.66 | 25.21 | 22.60 | 24.31 | +3.84% | |
| 22.76 | 25.13 | 21.49 | 23.41 | -2.66% | |
| 23.26 | 24.90 | 22.59 | 24.05 | +0.17% | |
| 21.56 | 24.21 | 21.17 | 24.01 | +21.94% | |
| 18.61 | 20.01 | 17.42 | 19.69 | +1.44% | |
| 22.15 | 22.73 | 19.37 | 19.41 | -2.27% | |
| 17.81 | 20.97 | 17.75 | 19.86 | +22.90% | |
| 18.24 | 18.91 | 16.13 | 16.16 | -10.32% | |
| 18.18 | 18.90 | 16.60 | 18.02 | -11.75% | |
| 20.81 | 21.90 | 18.32 | 20.42 | -1.54% | |
| 24.73 | 25.38 | 20.38 | 20.74 | -15.90% | |
| 25.09 | 26.68 | 24.16 | 24.66 | -4.79% | |
| 25.38 | 28.07 | 25.35 | 25.90 | -5.44% | |
| 26.35 | 27.74 | 25.36 | 27.39 | +17.40% | |
| 23.60 | 25.20 | 23.28 | 23.33 | +4.29% | |
| 21.19 | 23.83 | 19.81 | 22.37 | -4.16% | |
| 25.45 | 25.88 | 22.60 | 23.34 | -11.89% | |
| 29.89 | 29.98 | 24.43 | 26.49 | -8.81% | |
| 29.18 | 29.79 | 26.91 | 29.05 | +8.88% | |
| 28.21 | 28.36 | 25.95 | 26.68 | -12.15% | |
| 30.22 | 30.98 | 29.07 | 30.37 | -5.00% | |
| 33.13 | 34.23 | 31.41 | 31.97 | +4.20% | |
| 29.70 | 30.83 | 27.46 | 30.68 | -0.78% | |
| 34.45 | 34.60 | 29.53 | 30.92 | -19.21% | |
| 38.51 | 41.37 | 37.98 | 38.27 | +3.15% | |
| 42.40 | 43.85 | 35.36 | 37.10 | -10.86% | |
| 47.24 | 47.83 | 41.32 | 41.62 | -17.86% | |
| 45.54 | 52.58 | 45.20 | 50.67 | +11.73% | |
| 42.01 | 45.39 | 36.47 | 45.35 | +6.18% | |
| 43.30 | 45.03 | 41.10 | 42.71 | -7.93% | |
| 50.77 | 51.63 | 41.20 | 46.39 | +2.24% | |
| 46.43 | 48.50 | 42.98 | 45.37 | -1.07% | |
| 43.48 | 50.12 | 43.05 | 45.86 | -12.49% | |
| 51.62 | 52.63 | 49.13 | 52.41 | +10.59% | |
| 46.07 | 48.41 | 43.51 | 47.39 | +20.68% | |
| 39.39 | 41.67 | 37.29 | 39.27 | +7.28% | |
| 42.34 | 44.62 | 36.58 | 36.60 | -16.94% | |
| 45.25 | 47.33 | 43.31 | 44.06 | +5.06% | |
| 37.30 | 43.79 | 36.15 | 41.94 | +13.11% | |
| 35.35 | 38.60 | 33.40 | 37.08 | +18.56% | |
| 30.96 | 34.01 | 30.13 | 31.28 | -1.79% | |
| 34.79 | 35.50 | 26.87 | 31.85 | -4.19% | |
| 33.65 | 34.54 | 31.38 | 33.24 | +22.79% | |
| 31.71 | 31.79 | 26.73 | 27.07 | -23.15% | |
| 33.04 | 36.00 | 32.46 | 35.22 | -1.47% | |
| 38.44 | 39.18 | 34.67 | 35.75 | +8.89% | |
| 32.64 | 33.54 | 30.63 | 32.83 | -2.80% | |
| 33.74 | 36.35 | 31.88 | 33.77 | -9.49% | |
| 43.75 | 45.36 | 36.58 | 37.31 | -10.20% | |
| 42.10 | 43.05 | 38.46 | 41.55 | -1.60% | |
| 44.52 | 44.52 | 38.99 | 42.22 | -2.62% | |
| 42.76 | 44.75 | 39.19 | 43.36 | +6.10% | |
| 41.14 | 42.87 | 39.73 | 40.87 | +1.96% | |
| 38.62 | 40.66 | 36.46 | 40.08 | -0.68% | |
| 39.00 | 42.29 | 37.78 | 40.36 | +14.73% | |
| 32.69 | 36.52 | 30.02 | 35.18 | +5.06% | |
| 36.76 | 38.21 | 31.07 | 33.48 | -1.18% | |
| 34.65 | 35.25 | 32.70 | 33.88 | -12.64% | |
| 37.95 | 40.70 | 36.97 | 38.79 | -7.39% | |
| 44.48 | 45.25 | 39.16 | 41.88 | -0.76% | |
| 44.68 | 47.50 | 37.69 | 42.20 | -13.45% | |
| 50.05 | 51.00 | 44.78 | 48.76 | +7.29% | |
| 37.12 | 49.19 | 37.12 | 45.45 | +27.25% | |
| 36.50 | 38.90 | 35.35 | 35.72 | -5.96% | |
| 36.70 | 38.30 | 33.80 | 37.98 | +9.01% | |
| 30.63 | 36.19 | 30.22 | 34.84 | +26.13% | |
| 29.75 | 29.88 | 27.59 | 27.62 | -7.97% | |
| 26.10 | 30.41 | 26.08 | 30.01 | +10.71% | |
| 27.67 | 27.67 | 25.38 | 27.11 | -0.75% | |
| 22.97 | 27.32 | 22.88 | 27.32 | +24.56% | |
| 20.31 | 21.99 | 20.02 | 21.93 | -1.14% | |
| 21.53 | 23.23 | 20.99 | 22.18 | +6.02% | |
| 20.89 | 22.08 | 19.71 | 20.92 | +46.81% | |
| 13.92 | 14.88 | 13.79 | 14.25 | +4.77% | |
| 14.87 | 15.05 | 13.51 | 13.60 | -3.10% | |
| 14.52 | 14.63 | 13.78 | 14.04 | +1.66% | |
| 15.10 | 15.27 | 13.56 | 13.81 | -8.06% | |
| 15.14 | 15.87 | 14.72 | 15.02 | -0.46% | |
| 13.60 | 15.11 | 13.34 | 15.09 | +11.21% | |
| 13.13 | 13.96 | 12.75 | 13.57 | +3.38% | |
| 13.69 | 13.70 | 12.39 | 13.12 | -4.13% | |
| 12.50 | 13.88 | 12.50 | 13.69 | +9.02% | |
| 12.23 | 12.98 | 11.94 | 12.56 | +1.89% | |
| 11.04 | 12.44 | 11.04 | 12.32 | +9.46% | |
| 9.97 | 11.34 | 9.84 | 11.26 | +22.48% | |
| 8.85 | 9.30 | 8.61 | 9.19 | +8.77% | |
| 8.50 | 8.99 | 8.16 | 8.45 | +1.33% | |
| 7.02 | 8.36 | 7.00 | 8.34 | +9.92% | |
| 6.71 | 7.81 | 6.71 | 7.59 | +17.14% | |
| 5.85 | 6.49 | 5.78 | 6.48 | +14.29% | |
| 6.35 | 6.46 | 5.50 | 5.67 | -8.96% | |
| 6.31 | 6.51 | 6.14 | 6.23 | -4.49% | |
| 7.23 | 7.28 | 6.46 | 6.52 | -12.82% | |
| 7.08 | 7.67 | 6.98 | 7.48 | +14.10% | |
| 6.38 | 6.63 | 6.31 | 6.55 | +0.27% | |
| 6.72 | 6.97 | 6.47 | 6.54 | -0.06% | |
| 7.50 | 7.64 | 6.44 | 6.54 | -9.53% | |
| 6.55 | 7.31 | 6.48 | 7.23 | +4.92% | |
| 6.62 | 7.08 | 6.58 | 6.89 | +4.53% | |
| 7.23 | 7.23 | 6.56 | 6.59 | -7.56% | |
| 7.82 | 8.17 | 7.12 | 7.13 | -0.33% | |
| 7.22 | 7.39 | 7.02 | 7.15 | +2.36% | |
| 7.69 | 7.69 | 6.96 | 6.99 | -11.06% | |
| 7.51 | 8.15 | 7.46 | 7.86 | +4.99% | |
| 7.10 | 7.83 | 7.08 | 7.48 | +5.04% | |
| 6.26 | 7.17 | 5.96 | 7.12 | +9.81% | |
| 6.88 | 7.02 | 6.44 | 6.49 | -10.92% | |
| 6.92 | 7.45 | 6.91 | 7.28 | +1.57% | |
| 6.71 | 7.33 | 6.49 | 7.17 | +11.49% | |
| 6.50 | 6.60 | 6.15 | 6.43 | -10.44% | |
| 6.84 | 7.26 | 6.71 | 7.18 | -0.64% | |
| 6.87 | 7.52 | 6.87 | 7.23 | +0.54% | |
| 7.62 | 7.66 | 6.84 | 7.19 | -6.06% | |
| 7.40 | 7.68 | 7.22 | 7.65 | +3.03% | |
| 6.79 | 7.56 | 6.63 | 7.43 | +11.48% | |
| 6.78 | 6.92 | 6.51 | 6.66 | -2.29% | |
| 6.74 | 6.89 | 6.43 | 6.82 | -2.07% | |
| 7.07 | 7.15 | 6.75 | 6.96 | -3.75% | |
| 7.37 | 7.66 | 7.06 | 7.23 | -3.23% | |
| 7.42 | 7.69 | 7.23 | 7.48 | -2.53% | |
| 7.36 | 7.96 | 7.09 | 7.67 | +1.10% | |
| 8.03 | 8.43 | 7.50 | 7.59 | -7.23% | |
| 8.17 | 8.61 | 7.74 | 8.18 | +4.36% | |
| 9.00 | 9.00 | 7.68 | 7.84 | -12.13% | |
| 8.67 | 9.28 | 7.98 | 8.92 | -1.49% | |
| 8.54 | 9.30 | 8.46 | 9.05 | +9.63% | |
| 8.02 | 9.14 | 7.76 | 8.26 | -1.37% | |
| 8.68 | 8.76 | 7.83 | 8.37 | -2.93% | |
| 8.95 | 9.40 | 8.34 | 8.62 | +1.97% | |
| 7.41 | 8.81 | 7.40 | 8.46 | +10.05% | |
| 8.56 | 8.78 | 7.53 | 7.69 | -9.11% | |
| 8.06 | 8.49 | 7.88 | 8.46 | -0.54% | |
| 7.80 | 8.66 | 7.73 | 8.50 | +21.84% | |
| 6.98 | 7.15 | 6.72 | 6.98 | +6.98% | |
| 7.13 | 7.15 | 6.46 | 6.52 | -11.63% | |
| 8.07 | 8.63 | 7.13 | 7.38 | -34.02% | |
| 11.12 | 11.29 | 10.69 | 11.19 | +0.10% | |
| 9.66 | 11.22 | 9.64 | 11.18 | +23.26% | |
| 8.59 | 9.65 | 8.50 | 9.07 | +7.02% | |
| 9.34 | 9.66 | 8.39 | 8.47 | -5.55% | |
| 9.40 | 9.75 | 8.81 | 8.97 | -1.78% | |
| 9.20 | 9.23 | 8.67 | 9.13 | +6.05% | |
| 8.13 | 8.94 | 7.93 | 8.61 | +14.43% | |
| 7.58 | 8.00 | 7.47 | 7.53 | -6.45% | |
| 6.85 | 8.10 | 6.78 | 8.04 | +21.28% | |
| 7.11 | 7.35 | 6.49 | 6.63 | -6.91% | |
| 6.35 | 7.75 | 6.35 | 7.13 | +13.10% | |
| 6.26 | 6.39 | 5.98 | 6.30 | +3.26% | |
| 6.81 | 6.94 | 6.08 | 6.10 | -0.25% | |
| 5.68 | 6.25 | 5.68 | 6.12 | +13.40% | |
| 5.56 | 5.59 | 5.39 | 5.39 | -2.31% | |
| 5.41 | 5.81 | 5.39 | 5.52 | +3.44% | |
| 5.14 | 5.37 | 5.10 | 5.34 | +2.55% | |
| 5.19 | 5.28 | 5.10 | 5.21 | +0.41% | |
| 4.89 | 5.20 | 4.84 | 5.18 | -1.03% | |
| 5.23 | 5.38 | 5.16 | 5.24 | -0.36% | |
| 5.70 | 5.70 | 5.24 | 5.26 | -2.78% | |
| 5.31 | 5.61 | 5.31 | 5.41 | +3.25% | |
| 5.57 | 5.57 | 5.07 | 5.24 | +1.01% | |
| 5.63 | 5.70 | 5.16 | 5.18 | -6.58% | |
| 5.64 | 5.74 | 5.43 | 5.55 | -1.20% | |
| 5.87 | 5.88 | 5.56 | 5.62 | -1.47% | |
| 6.14 | 6.40 | 5.65 | 5.70 | -8.54% | |
| 6.42 | 6.45 | 6.10 | 6.23 | -6.31% | |
| 6.45 | 6.71 | 6.06 | 6.65 | +1.26% | |
| 6.64 | 6.82 | 6.42 | 6.57 | +0.88% | |
| 7.04 | 7.10 | 6.31 | 6.51 | -5.22% | |
| 6.80 | 7.35 | 6.80 | 6.87 | +4.13% | |
| 7.56 | 7.57 | 6.46 | 6.60 | -14.85% | |
| 7.65 | 7.83 | 7.36 | 7.75 | +1.46% | |
| 6.65 | 7.70 | 6.53 | 7.64 | +16.96% | |
| 6.47 | 6.63 | 6.39 | 6.53 | -2.43% | |
| 5.72 | 6.71 | 5.72 | 6.69 | +20.39% | |
| 5.38 | 5.70 | 5.38 | 5.56 | +5.17% | |
| 5.20 | 5.38 | 4.95 | 5.29 | +0.22% | |
| 5.04 | 5.38 | 4.97 | 5.27 | +7.62% | |
| 4.64 | 5.03 | 4.47 | 4.90 | +5.13% | |
| 5.38 | 5.55 | 4.63 | 4.66 | -8.61% | |
| 4.89 | 5.28 | 4.88 | 5.10 | +4.31% | |
| 4.86 | 5.00 | 4.67 | 4.89 | -1.63% | |
| 5.20 | 5.30 | 4.86 | 4.97 | -4.73% | |
| 5.10 | 5.41 | 4.98 | 5.22 | -2.61% | |
| 5.78 | 5.78 | 5.21 | 5.36 | -10.19% | |
| 6.03 | 6.08 | 5.82 | 5.97 | -0.22% | |
| 6.07 | 6.08 | 5.86 | 5.98 | -2.87% | |
| 6.33 | 6.50 | 6.01 | 6.16 | +1.54% | |
| 5.81 | 6.11 | 5.70 | 6.06 | +4.64% | |
| 6.15 | 6.19 | 5.65 | 5.80 | -5.79% | |
| 5.88 | 6.25 | 5.78 | 6.15 | +7.07% | |
| 6.13 | 6.14 | 5.70 | 5.75 | -12.54% | |
| 6.84 | 6.88 | 6.42 | 6.57 | -2.34% | |
| 6.95 | 7.01 | 6.67 | 6.73 | -0.97% | |
| 7.08 | 7.24 | 6.78 | 6.79 | -5.86% | |
| 7.30 | 7.46 | 7.06 | 7.22 | -0.86% | |
| 6.63 | 7.59 | 6.63 | 7.28 | +10.06% | |
| 6.23 | 6.98 | 6.20 | 6.61 | +6.67% | |
| 6.77 | 7.12 | 6.06 | 6.20 | +0.22% | |
| 5.70 | 6.25 | 5.65 | 6.19 | +6.75% | |
| 6.07 | 6.11 | 5.51 | 5.79 | -6.21% | |
| 6.18 | 6.25 | 6.04 | 6.18 | 0.00% | |
| 6.02 | 6.31 | 6.02 | 6.18 | +6.01% | |
| 5.63 | 6.26 | 5.55 | 5.83 | +0.80% | |
| 5.90 | 6.16 | 5.66 | 5.78 | -1.78% | |
| 5.68 | 5.99 | 5.43 | 5.89 | +8.43% | |
| 5.49 | 5.71 | 5.13 | 5.43 | -8.37% | |
| 5.69 | 6.03 | 5.64 | 5.93 | +4.70% | |
| 6.38 | 6.72 | 5.65 | 5.66 | -7.72% | |
| 6.06 | 6.22 | 5.84 | 6.13 | +1.87% | |
| 5.75 | 6.14 | 5.53 | 6.02 | — |