ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GraniteShares 2x Long LCID Daily ETF (NQ:LCDL)

2.720 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.690 2.740 2.560 2.720 419,428 -0.20(-6.85%)
Jan 16, 2026 2.930 2.940 2.830 2.920 283,494 +0.03(+1.04%)
Jan 15, 2026 3.370 3.389 2.875 2.890 445,600 -0.49(-14.50%)
Jan 14, 2026 3.400 3.500 3.285 3.380 293,798 -0.07(-2.03%)
Jan 13, 2026 3.650 3.690 3.310 3.450 219,439 -0.18(-5.09%)
Jan 12, 2026 3.620 3.765 3.591 3.635 182,458 -0.06(-1.55%)
Jan 09, 2026 3.740 3.770 3.500 3.692 167,603 +0.05(+1.51%)
Jan 08, 2026 3.440 3.815 3.440 3.637 242,800 +0.14(+4.07%)
Jan 07, 2026 3.850 3.850 3.385 3.495 351,466 -0.40(-10.20%)
Jan 06, 2026 4.140 4.251 3.820 3.892 134,720 -0.04(-1.14%)
Jan 05, 2026 3.680 4.110 3.640 3.937 200,743 +0.35(+9.66%)
Jan 02, 2026 3.370 3.660 3.330 3.590 196,033 +0.33(+10.12%)
Dec 31, 2025 3.460 3.478 3.180 3.260 304,892 -0.22(-6.32%)
Dec 30, 2025 3.610 3.610 3.470 3.480 207,182 -0.13(-3.60%)
Dec 29, 2025 3.710 3.864 3.590 3.610 249,773 -0.18(-4.83%)
Dec 26, 2025 4.020 4.040 3.760 3.793 216,266 -0.28(-6.97%)
Dec 24, 2025 3.980 4.100 3.960 4.077 39,629 +0.09(+2.19%)
Dec 23, 2025 4.360 4.360 3.940 3.990 170,098 -0.46(-10.24%)
Dec 22, 2025 4.180 4.639 4.120 4.445 235,456 +0.33(+8.11%)
Dec 19, 2025 3.840 4.260 3.823 4.111 109,793 +0.24(+6.26%)
Dec 18, 2025 3.800 4.200 3.800 3.869 170,398 +0.21(+5.72%)
Dec 17, 2025 3.940 4.020 3.630 3.660 124,518 -0.27(-6.87%)
Dec 16, 2025 4.110 4.219 3.710 3.930 234,556 -0.21(-5.14%)
Dec 15, 2025 4.780 4.790 4.130 4.143 157,387 -0.55(-11.67%)
Dec 12, 2025 4.950 5.180 4.670 4.690 224,106 -0.22(-4.45%)
Dec 11, 2025 4.830 5.040 4.790 4.908 131,579 -0.11(-2.22%)
Dec 10, 2025 4.590 5.270 4.500 5.020 248,567 +0.37(+7.96%)
Dec 09, 2025 4.570 4.860 4.400 4.650 276,257 -0.20(-4.12%)
Dec 08, 2025 4.960 5.080 4.570 4.850 273,467 -0.56(-10.35%)
Dec 05, 2025 6.000 6.097 5.400 5.410 137,501 -0.60(-9.98%)
Dec 04, 2025 5.780 6.060 5.540 6.010 108,297 +0.47(+8.39%)
Dec 03, 2025 4.890 5.590 4.875 5.545 99,942 +0.51(+10.21%)
Dec 02, 2025 4.860 5.220 4.826 5.031 163,074 +0.23(+4.81%)
Dec 01, 2025 5.400 5.400 4.679 4.800 282,943 -0.88(-15.42%)
Nov 28, 2025 5.600 5.740 5.440 5.675 59,401 +0.22(+3.94%)
Nov 26, 2025 5.280 5.580 5.231 5.460 82,599 +0.19(+3.61%)
Nov 25, 2025 4.900 5.328 4.630 5.270 183,718 +0.34(+6.90%)
Nov 24, 2025 4.710 4.950 4.580 4.930 156,593 +0.31(+6.76%)
Nov 21, 2025 4.240 4.680 4.060 4.618 222,258 +0.38(+9.04%)
Nov 20, 2025 4.990 5.120 4.230 4.235 381,359 -0.56(-11.70%)
Nov 19, 2025 5.250 5.250 4.730 4.796 264,832 -0.42(-8.11%)
Nov 18, 2025 5.040 5.410 4.750 5.220 249,831 +0.05(+0.97%)
Nov 17, 2025 6.190 6.190 4.853 5.170 775,798 -1.18(-18.58%)
Nov 14, 2025 6.930 6.990 6.320 6.350 420,802 -1.03(-13.96%)
Nov 13, 2025 8.530 8.585 7.260 7.380 270,697 -1.35(-15.46%)
Nov 12, 2025 8.900 8.900 7.370 8.730 474,401 -0.47(-5.11%)
Nov 11, 2025 9.470 9.600 9.000 9.200 126,017 -0.30(-3.16%)
Nov 10, 2025 9.850 10.09 9.350 9.500 170,314 -0.07(-0.73%)
Nov 07, 2025 9.850 10.31 9.100 9.570 261,461 -0.79(-7.63%)
Nov 06, 2025 9.970 10.42 9.400 10.36 330,651 +0.80(+8.37%)
Nov 05, 2025 8.750 9.830 8.690 9.560 304,628 +0.93(+10.78%)
Nov 04, 2025 8.500 9.000 8.410 8.630 217,873 -0.30(-3.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.