GraniteShares 2x Long BTDR Daily ETF (BTDL)
NASDAQ: BTDL · Real-Time Price · USD
13.74
-3.01 (-17.96%)
At close: Aug 28, 2026, 4:00 PM EDT
13.80
+0.06 (0.44%)
After-hours: Aug 28, 2026, 7:20 PM EDT
BTDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16.20 | 16.40 | 13.04 | 13.80 | 13.80 | -17.61% | 24,979 |
| 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 |