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)

1.795 -0.077 (-4.10%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.940 1.980 1.792 1.795 287,891 -0.08(-4.10%)
Apr 09, 2026 1.890 1.960 1.830 1.872 388,730 -0.03(-1.48%)
Apr 08, 2026 2.160 2.160 1.890 1.900 312,903 -0.02(-0.78%)
Apr 07, 2026 2.110 2.113 1.820 1.915 886,428 -0.24(-11.14%)
Apr 06, 2026 2.330 2.370 2.040 2.155 699,659 -0.28(-11.47%)
Apr 02, 2026 2.150 2.445 2.140 2.434 247,930 +0.16(+7.13%)
Apr 01, 2026 2.320 2.370 2.245 2.272 221,152 +0.03(+1.44%)
Mar 31, 2026 2.170 2.300 2.110 2.240 368,985 +0.15(+7.18%)
Mar 30, 2026 2.240 2.270 2.040 2.090 309,996 -0.11(-5.02%)
Mar 27, 2026 2.400 2.400 2.190 2.200 227,001 -0.25(-10.03%)
Mar 26, 2026 2.760 2.760 2.400 2.446 214,220 -0.42(-14.51%)
Mar 25, 2026 2.790 2.950 2.780 2.861 120,474 +0.17(+6.16%)
Mar 24, 2026 2.610 2.790 2.600 2.695 138,703 +0.03(+1.32%)
Mar 23, 2026 2.620 2.795 2.620 2.660 119,442 +0.11(+4.12%)
Mar 20, 2026 2.650 2.730 2.520 2.555 195,037 -0.11(-4.15%)
Mar 19, 2026 2.500 2.710 2.440 2.665 281,244 +0.16(+6.25%)
Mar 18, 2026 2.740 2.860 2.500 2.509 212,583 -0.19(-7.09%)
Mar 17, 2026 2.520 2.730 2.520 2.700 210,058 +0.22(+8.87%)
Mar 16, 2026 2.560 2.630 2.430 2.480 241,449 -0.03(-1.20%)
Mar 13, 2026 2.540 2.578 2.400 2.510 316,214 +0.03(+1.21%)
Mar 12, 2026 2.890 2.890 2.400 2.480 436,405 -0.45(-15.36%)
Mar 11, 2026 2.740 2.930 2.700 2.930 221,335 +0.24(+8.92%)
Mar 10, 2026 2.880 3.130 2.690 2.690 384,176 -0.07(-2.40%)
Mar 09, 2026 2.350 2.800 2.350 2.756 226,821 +0.29(+11.82%)
Mar 06, 2026 2.390 2.520 2.355 2.465 244,944 -0.03(-1.01%)
Mar 05, 2026 2.680 2.710 2.350 2.490 354,265 -0.22(-8.21%)
Mar 04, 2026 2.740 2.750 2.555 2.713 290,091 +0.07(+2.72%)
Mar 03, 2026 2.510 2.770 2.480 2.641 340,170 +0.03(+1.05%)
Mar 02, 2026 2.380 2.640 2.313 2.613 165,144 +0.00(+0.13%)
Feb 27, 2026 2.770 2.770 2.490 2.610 251,048 -0.29(-10.00%)
Feb 26, 2026 2.720 2.970 2.680 2.900 282,362 +0.17(+6.23%)
Feb 25, 2026 2.490 2.800 2.390 2.730 700,927 +0.16(+6.06%)
Feb 24, 2026 2.340 2.605 2.280 2.574 467,748 +0.22(+9.53%)
Feb 23, 2026 2.410 2.475 2.175 2.350 601,479 -0.04(-1.80%)
Feb 20, 2026 2.470 2.560 2.375 2.393 398,387 -0.12(-4.60%)
Feb 19, 2026 2.420 2.530 2.380 2.508 336,823 -0.02(-0.95%)
Feb 18, 2026 2.610 2.690 2.475 2.532 275,967 -0.05(-1.83%)
Feb 17, 2026 2.760 2.760 2.544 2.579 183,088 -0.20(-7.24%)
Feb 13, 2026 2.800 2.990 2.760 2.781 235,438 +0.19(+7.37%)
Feb 12, 2026 2.700 2.760 2.540 2.590 215,471 -0.08(-3.09%)
Feb 11, 2026 3.230 3.230 2.620 2.672 559,787 -0.48(-15.26%)
Feb 10, 2026 3.280 3.450 3.144 3.154 221,422 -0.11(-3.25%)
Feb 09, 2026 3.030 3.335 3.010 3.260 208,181 +0.14(+4.47%)
Feb 06, 2026 2.560 3.150 2.550 3.120 262,227 +0.66(+26.83%)
Feb 05, 2026 2.780 2.870 2.455 2.460 488,107 -0.48(-16.23%)
Feb 04, 2026 3.100 3.135 2.780 2.937 262,385 -0.07(-2.27%)
Feb 03, 2026 2.920 3.050 2.820 3.005 426,906 +0.12(+4.12%)
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.