GraniteShares 2x Long PDD Daily ETF (PDDL)
NASDAQ: PDDL · Real-Time Price · USD
33.72
-1.01 (-2.91%)
At close: Aug 29, 2025, 4:00 PM
35.00
+1.28 (3.80%)
After-hours: Aug 29, 2025, 7:14 PM EDT
PDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.74 | 34.74 | 33.41 | 33.72 | 33.72 | -2.92% | 15,715 |
| Aug 28, 2025 | 34.78 | 34.81 | 34.21 | 34.73 | 34.73 | -0.16% | 13,586 |
| Aug 27, 2025 | 34.42 | 34.79 | 33.51 | 34.79 | 34.79 | -2.83% | 11,401 |
| Aug 26, 2025 | 39.00 | 41.09 | 35.25 | 35.80 | 35.80 | -6.87% | 58,149 |
| Aug 25, 2025 | 37.60 | 41.46 | 36.30 | 38.45 | 38.45 | 1.52% | 175,876 |
| Aug 22, 2025 | 38.09 | 38.45 | 37.19 | 37.87 | 37.87 | 6.92% | 54,834 |
| Aug 21, 2025 | 33.66 | 35.42 | 33.66 | 35.42 | 35.42 | 8.39% | 10,298 |
| Aug 20, 2025 | 33.24 | 34.13 | 32.68 | 32.68 | 32.68 | -1.82% | 2,183 |
| Aug 19, 2025 | 33.75 | 33.77 | 32.23 | 33.28 | 33.28 | 1.00% | 15,128 |
| Aug 18, 2025 | 33.74 | 33.74 | 32.85 | 32.95 | 32.95 | -0.82% | 3,892 |
| Aug 15, 2025 | 32.33 | 33.45 | 32.33 | 33.23 | 33.23 | 7.06% | 8,558 |
| Aug 14, 2025 | 31.04 | 31.04 | 31.03 | 31.03 | 31.03 | -3.33% | 481 |
| Aug 13, 2025 | 32.81 | 32.81 | 31.80 | 32.10 | 32.10 | 0.38% | 6,306 |
| Aug 12, 2025 | 30.13 | 31.98 | 30.01 | 31.98 | 31.98 | 6.61% | 1,874 |
| Aug 11, 2025 | 29.76 | 30.00 | 29.76 | 30.00 | 30.00 | -2.40% | 435 |
| Aug 8, 2025 | 30.54 | 30.74 | 30.54 | 30.74 | 30.74 | -0.25% | 216 |
| Aug 7, 2025 | 31.42 | 31.42 | 30.82 | 30.82 | 30.82 | 0.79% | 1,372 |
| Aug 6, 2025 | 30.32 | 30.57 | 30.32 | 30.57 | 30.57 | 2.51% | 648 |
| Aug 5, 2025 | 30.36 | 30.37 | 29.82 | 29.82 | 29.82 | 1.02% | 350 |
| Aug 4, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 3.50% | 302 |
| Aug 1, 2025 | 29.35 | 29.41 | 28.53 | 28.53 | 28.53 | -6.07% | 755 |
| Jul 31, 2025 | 30.75 | 30.75 | 30.37 | 30.37 | 30.37 | 0.75% | 161 |
| Jul 30, 2025 | 31.48 | 31.48 | 30.14 | 30.14 | 30.14 | -4.09% | 948 |
| Jul 29, 2025 | 32.09 | 32.09 | 31.43 | 31.43 | 31.43 | -2.57% | 880 |
| Jul 28, 2025 | 34.25 | 34.25 | 32.15 | 32.26 | 32.26 | -2.73% | 2,466 |
| Jul 25, 2025 | 33.10 | 33.27 | 33.10 | 33.16 | 33.16 | 0.12% | 1,727 |
| Jul 24, 2025 | 33.57 | 33.57 | 32.66 | 33.12 | 33.12 | -0.76% | 4,440 |
| Jul 23, 2025 | 34.00 | 34.57 | 33.16 | 33.38 | 33.38 | 6.41% | 5,777 |
| Jul 22, 2025 | 30.74 | 31.56 | 30.74 | 31.37 | 31.37 | 5.63% | 3,574 |
| Jul 21, 2025 | 29.23 | 29.84 | 29.14 | 29.69 | 29.69 | 5.20% | 1,885 |
| Jul 18, 2025 | 28.56 | 28.56 | 28.23 | 28.23 | 28.23 | 1.78% | 854 |
| Jul 17, 2025 | 28.17 | 28.17 | 27.73 | 27.73 | 27.73 | 5.30% | 693 |
| Jul 16, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.16% | 238 |