GraniteShares 2x Long BTDR Daily ETF (BTDL)
NASDAQ: BTDL · Real-Time Price · USD
20.30
+4.68 (29.95%)
At close: Sep 18, 2026, 4:00 PM EDT
20.87
+0.57 (2.82%)
After-hours: Sep 18, 2026, 7:30 PM EDT
BTDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.40 | 20.30 | 16.40 | 20.30 | 20.30 | 29.93% | 93,000 |
| Sep 17, 2026 | 16.96 | 16.96 | 15.41 | 15.62 | 15.62 | 4.09% | 18,977 |
| Sep 16, 2026 | 15.42 | 15.61 | 14.32 | 15.01 | 15.01 | 1.84% | 12,611 |
| Sep 15, 2026 | 15.93 | 16.02 | 14.56 | 14.74 | 14.74 | -13.05% | 20,110 |
| Sep 14, 2026 | 17.04 | 17.77 | 16.78 | 16.95 | 16.95 | -5.01% | 16,941 |
| Sep 11, 2026 | 17.22 | 18.27 | 17.22 | 17.84 | 17.84 | 7.29% | 31,827 |
| Sep 10, 2026 | 17.22 | 17.94 | 16.50 | 16.63 | 16.63 | -13.08% | 48,571 |
| Sep 9, 2026 | 20.70 | 20.70 | 18.51 | 19.13 | 19.13 | -5.23% | 22,664 |
| Sep 8, 2026 | 19.70 | 21.06 | 19.06 | 20.19 | 20.19 | 4.10% | 58,376 |
| Sep 4, 2026 | 17.52 | 19.47 | 17.52 | 19.39 | 19.39 | 7.89% | 15,901 |
| Sep 3, 2026 | 15.60 | 18.47 | 15.60 | 17.97 | 17.97 | 20.63% | 44,244 |
| Sep 2, 2026 | 13.57 | 15.12 | 13.25 | 14.90 | 14.90 | 6.66% | 38,307 |
| Sep 1, 2026 | 14.05 | 14.47 | 13.39 | 13.97 | 13.97 | -7.79% | 95,251 |
| Aug 31, 2026 | 13.70 | 15.30 | 13.70 | 15.15 | 15.15 | 10.25% | 17,414 |
| Aug 28, 2026 | 16.20 | 16.40 | 13.04 | 13.74 | 13.74 | -17.96% | 25,147 |
| Aug 27, 2026 | 16.54 | 18.31 | 16.54 | 16.75 | 16.75 | 11.52% | 11,838 |
| Aug 26, 2026 | 16.32 | 16.32 | 15.02 | 15.02 | 15.02 | -10.62% | 5,645 |
| Aug 25, 2026 | 15.20 | 16.95 | 15.20 | 16.80 | 16.80 | 7.42% | 10,141 |
| Aug 24, 2026 | 17.34 | 18.10 | 15.43 | 15.64 | 15.64 | -9.16% | 33,441 |
| Aug 21, 2026 | 16.66 | 18.02 | 15.23 | 17.22 | 17.22 | 18.85% | 65,357 |
| Aug 20, 2026 | 14.10 | 16.50 | 14.00 | 14.49 | 14.49 | 15.34% | 52,858 |
| Aug 19, 2026 | 10.90 | 13.65 | 9.90 | 12.56 | 12.56 | 14.06% | 76,811 |
| Aug 18, 2026 | 11.17 | 11.45 | 10.13 | 11.01 | 11.01 | -7.43% | 47,866 |
| Aug 17, 2026 | 12.50 | 12.68 | 11.25 | 11.90 | 11.90 | 5.02% | 46,476 |
| Aug 14, 2026 | 10.60 | 11.60 | 10.20 | 11.33 | 11.33 | 8.55% | 30,558 |
| Aug 13, 2026 | 11.53 | 11.53 | 10.35 | 10.44 | 10.44 | -6.14% | 27,073 |
| Aug 12, 2026 | 11.51 | 12.42 | 10.93 | 11.12 | 11.12 | 6.09% | 59,662 |
| Aug 11, 2026 | 11.36 | 11.72 | 9.80 | 10.48 | 10.48 | -0.57% | 100,252 |
| Aug 10, 2026 | 15.08 | 15.08 | 10.46 | 10.54 | 10.54 | -39.66% | 177,320 |
| Aug 7, 2026 | 16.46 | 17.47 | 16.46 | 17.47 | 17.47 | 6.42% | 9,240 |
| Aug 6, 2026 | 16.91 | 17.29 | 16.34 | 16.42 | 16.42 | -9.77% | 15,211 |
| Aug 5, 2026 | 19.03 | 19.03 | 14.90 | 18.19 | 18.19 | -4.40% | 4,741 |
| Aug 4, 2026 | 22.60 | 24.13 | 19.03 | 19.03 | 19.03 | -0.51% | 17,239 |
| 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 |