GraniteShares 2x Long BTDR Daily ETF (BTDL)
NASDAQ: BTDL · Real-Time Price · USD
19.03
-0.10 (-0.51%)
At close: Aug 4, 2026, 4:00 PM EDT
20.36
+1.33 (6.98%)
After-hours: Aug 4, 2026, 7:55 PM EDT
BTDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 22.60 | 24.13 | 19.03 | 19.57 | 19.57 | 2.30% | 16,961 |
| Aug 3, 2026 | 18.69 | 19.13 | 18.62 | 19.13 | 19.13 | 15.49% | 6,199 |
| Jul 31, 2026 | 20.00 | 20.00 | 16.57 | 16.57 | 16.56 | -10.04% | 35,205 |
| Jul 30, 2026 | 14.40 | 19.54 | 14.40 | 18.41 | 18.41 | 49.18% | 6,137 |
| Jul 29, 2026 | 14.88 | 14.88 | 12.00 | 12.34 | 12.34 | -26.98% | 6,244 |
| Jul 28, 2026 | 17.25 | 18.00 | 16.41 | 16.91 | 16.90 | -18.93% | 6,990 |
| Jul 27, 2026 | 19.99 | 21.01 | 19.41 | 20.85 | 20.85 | -3.62% | 3,465 |
| Jul 24, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -10.61% | 451 |
| Jul 23, 2026 | 24.76 | 24.76 | 24.20 | 24.20 | 24.20 | -1.50% | 1,808 |
| Jul 22, 2026 | 25.52 | 25.74 | 24.57 | 24.57 | 24.57 | -3.71% | 2,116 |
| Jul 21, 2026 | 22.95 | 25.52 | 22.75 | 25.52 | 25.52 | 20.33% | 26,812 |
| Jul 20, 2026 | 21.28 | 21.85 | 21.21 | 21.21 | 21.21 | 11.20% | 1,964 |
| Jul 17, 2026 | 19.20 | 19.60 | 17.89 | 19.07 | 19.07 | -8.68% | 16,322 |
| Jul 16, 2026 | 24.81 | 24.81 | 20.00 | 20.89 | 20.88 | -21.87% | 8,005 |
| Jul 15, 2026 | 27.26 | 27.37 | 26.73 | 26.73 | 26.73 | 3.17% | 4,938 |