GraniteShares 2x Long BTDR Daily ETF (BTDL)
NASDAQ: BTDL · Real-Time Price · USD
4.807
-1.423 (-22.83%)
At close: Oct 30, 2026, 4:00 PM EDT
4.900
+0.093 (1.93%)
After-hours: Oct 30, 2026, 7:55 PM EDT
BTDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.15 | 5.36 | 4.38 | 4.81 | 4.81 | -22.87% | 86,601 |
| Oct 29, 2026 | 6.26 | 6.68 | 5.96 | 6.23 | 6.23 | -9.03% | 31,636 |
| Oct 28, 2026 | 6.22 | 6.91 | 5.98 | 6.85 | 6.85 | 9.59% | 28,024 |
| Oct 27, 2026 | 5.59 | 6.36 | 5.55 | 6.25 | 6.25 | 13.66% | 28,228 |
| Oct 26, 2026 | 5.03 | 5.97 | 4.87 | 5.50 | 5.50 | 3.00% | 39,311 |
| Oct 23, 2026 | 5.79 | 5.81 | 5.10 | 5.34 | 5.34 | -8.40% | 186,786 |
| Oct 22, 2026 | 6.38 | 6.82 | 5.66 | 5.83 | 5.83 | -19.81% | 73,838 |
| Oct 21, 2026 | 7.65 | 7.66 | 6.56 | 7.27 | 7.27 | 4.90% | 144,782 |
| Oct 20, 2026 | 6.63 | 7.52 | 6.37 | 6.93 | 6.93 | 2.98% | 91,257 |
| Oct 19, 2026 | 7.29 | 7.40 | 6.65 | 6.73 | 6.73 | -0.72% | 103,806 |
| Oct 16, 2026 | 7.60 | 8.31 | 6.68 | 6.78 | 6.78 | -16.11% | 28,660 |
| Oct 15, 2026 | 7.01 | 8.14 | 6.44 | 8.08 | 8.08 | 5.08% | 71,166 |
| Oct 14, 2026 | 9.30 | 9.30 | 7.00 | 7.69 | 7.69 | -22.66% | 76,215 |
| Oct 13, 2026 | 9.38 | 10.10 | 9.30 | 9.94 | 9.94 | -0.62% | 21,488 |
| Oct 12, 2026 | 10.45 | 10.94 | 9.81 | 10.01 | 10.00 | -7.93% | 37,145 |
| Oct 9, 2026 | 11.50 | 11.58 | 10.72 | 10.87 | 10.87 | -2.20% | 28,718 |
| Oct 8, 2026 | 12.16 | 12.16 | 10.49 | 11.11 | 11.11 | -13.39% | 147,127 |
| Oct 7, 2026 | 13.41 | 13.48 | 12.00 | 12.83 | 12.83 | -8.69% | 51,116 |
| Oct 6, 2026 | 14.77 | 14.90 | 14.00 | 14.05 | 14.05 | -0.83% | 34,227 |
| Oct 5, 2026 | 14.59 | 14.59 | 13.16 | 14.17 | 14.17 | -1.30% | 36,765 |
| Oct 2, 2026 | 15.04 | 16.35 | 14.01 | 14.36 | 14.36 | 6.49% | 27,976 |
| Oct 1, 2026 | 13.67 | 13.70 | 12.12 | 13.48 | 13.48 | 2.89% | 24,973 |
| Sep 30, 2026 | 14.78 | 14.78 | 13.01 | 13.10 | 13.10 | -7.74% | 19,239 |
| Sep 29, 2026 | 14.96 | 15.47 | 14.20 | 14.20 | 14.20 | -1.87% | 90,767 |
| Sep 28, 2026 | 15.62 | 15.87 | 14.35 | 14.47 | 14.47 | -9.01% | 44,137 |
| Sep 25, 2026 | 17.34 | 17.34 | 15.20 | 15.90 | 15.90 | -10.48% | 68,263 |
| Sep 24, 2026 | 18.00 | 19.26 | 16.78 | 17.76 | 17.76 | -2.23% | 25,760 |
| Sep 23, 2026 | 19.85 | 20.26 | 18.10 | 18.17 | 18.17 | -12.40% | 48,966 |
| Sep 22, 2026 | 21.13 | 21.38 | 20.35 | 20.74 | 20.74 | -0.98% | 22,589 |
| Sep 21, 2026 | 21.35 | 22.75 | 20.62 | 20.95 | 20.95 | 3.19% | 76,190 |
| 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 |