GraniteShares 2x Long PDD Daily ETF (PDDL)
NASDAQ: PDDL · Real-Time Price · USD
22.85
-0.71 (-3.03%)
At close: Feb 27, 2026, 4:00 PM EST
22.70
-0.15 (-0.64%)
After-hours: Feb 27, 2026, 6:20 PM EST
PDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.10 | 23.14 | 22.77 | 22.77 | 22.77 | -3.36% | 14,362 |
| Feb 26, 2026 | 23.91 | 24.02 | 23.29 | 23.56 | 23.56 | -2.98% | 17,204 |
| Feb 25, 2026 | 24.66 | 24.66 | 24.02 | 24.29 | 24.28 | -0.23% | 14,013 |
| Feb 24, 2026 | 23.74 | 24.34 | 23.50 | 24.34 | 24.34 | 2.00% | 7,386 |
| Feb 23, 2026 | 24.65 | 24.65 | 23.80 | 23.87 | 23.86 | 1.81% | 29,788 |
| Feb 20, 2026 | 21.70 | 24.50 | 21.70 | 23.44 | 23.44 | 5.45% | 82,779 |
| Feb 19, 2026 | 22.88 | 22.88 | 21.88 | 22.23 | 22.23 | -2.24% | 14,843 |
| Feb 18, 2026 | 22.72 | 23.04 | 22.57 | 22.74 | 22.74 | 2.86% | 17,718 |
| Feb 17, 2026 | 21.68 | 22.34 | 21.68 | 22.11 | 22.11 | 3.01% | 20,629 |
| Feb 13, 2026 | 21.00 | 21.76 | 20.93 | 21.46 | 21.46 | -0.05% | 40,394 |
| Feb 12, 2026 | 23.12 | 23.12 | 21.28 | 21.47 | 21.47 | -8.46% | 15,572 |
| Feb 11, 2026 | 24.29 | 24.29 | 23.04 | 23.45 | 23.45 | -1.49% | 6,634 |
| Feb 10, 2026 | 23.95 | 23.95 | 23.62 | 23.81 | 23.81 | -0.31% | 1,371 |
| Feb 9, 2026 | 23.89 | 24.41 | 23.81 | 23.88 | 23.88 | 0.62% | 6,931 |
| Feb 6, 2026 | 22.66 | 23.94 | 22.57 | 23.73 | 23.73 | 7.15% | 9,315 |
| Feb 5, 2026 | 22.50 | 22.50 | 22.15 | 22.15 | 22.15 | -1.55% | 13,328 |
| Feb 4, 2026 | 23.47 | 23.47 | 22.00 | 22.50 | 22.50 | -1.79% | 6,914 |
| Feb 3, 2026 | 23.14 | 23.70 | 22.80 | 22.91 | 22.91 | -0.70% | 8,250 |
| Feb 2, 2026 | 22.38 | 23.07 | 22.36 | 23.07 | 23.07 | 4.72% | 8,674 |
| Jan 30, 2026 | 22.28 | 22.59 | 22.03 | 22.03 | 22.03 | -2.93% | 6,816 |
| Jan 29, 2026 | 22.96 | 22.96 | 22.32 | 22.70 | 22.70 | -0.73% | 12,317 |
| Jan 28, 2026 | 24.65 | 24.65 | 22.77 | 22.87 | 22.86 | -7.71% | 15,265 |
| Jan 27, 2026 | 24.61 | 24.84 | 24.35 | 24.77 | 24.77 | 0.53% | 21,035 |
| Jan 26, 2026 | 24.15 | 24.93 | 24.04 | 24.64 | 24.64 | 0.46% | 22,695 |
| Jan 23, 2026 | 24.39 | 25.00 | 24.39 | 24.53 | 24.53 | 0.65% | 11,768 |
| Jan 22, 2026 | 24.99 | 25.03 | 24.15 | 24.37 | 24.37 | 0.42% | 8,919 |
| Jan 21, 2026 | 25.70 | 25.70 | 24.00 | 24.27 | 24.27 | 3.19% | 19,554 |
| Jan 20, 2026 | 22.36 | 23.80 | 22.36 | 23.52 | 23.52 | -5.15% | 21,621 |
| Jan 16, 2026 | 25.17 | 25.17 | 23.94 | 24.80 | 24.80 | -0.53% | 33,126 |
| Jan 15, 2026 | 24.96 | 25.60 | 24.60 | 24.93 | 24.93 | -1.40% | 69,468 |
| Jan 14, 2026 | 25.17 | 25.90 | 24.66 | 25.28 | 25.28 | -7.86% | 39,885 |
| Jan 13, 2026 | 27.87 | 28.25 | 26.80 | 27.44 | 27.44 | -10.66% | 58,239 |
| Jan 12, 2026 | 32.00 | 32.42 | 30.37 | 30.71 | 30.71 | -3.15% | 42,265 |
| Jan 9, 2026 | 32.28 | 32.30 | 31.21 | 31.71 | 31.71 | -1.91% | 13,065 |
| Jan 8, 2026 | 31.00 | 32.33 | 31.00 | 32.33 | 32.33 | 1.30% | 3,945 |
| Jan 7, 2026 | 32.04 | 32.09 | 31.64 | 31.92 | 31.92 | -3.13% | 5,372 |
| Jan 6, 2026 | 31.15 | 34.19 | 31.15 | 32.95 | 32.95 | 5.80% | 31,543 |
| Jan 5, 2026 | 30.28 | 31.14 | 29.86 | 31.14 | 31.14 | 6.32% | 16,144 |
| Jan 2, 2026 | 29.50 | 29.76 | 29.29 | 29.29 | 29.29 | 4.03% | 11,580 |
| Dec 31, 2025 | 28.10 | 28.28 | 27.95 | 28.16 | 28.16 | -1.44% | 6,870 |
| Dec 30, 2025 | 28.48 | 29.04 | 28.42 | 28.57 | 28.57 | 0.25% | 5,684 |
| Dec 29, 2025 | 28.11 | 28.50 | 28.04 | 28.50 | 28.50 | -2.01% | 8,810 |
| Dec 26, 2025 | 28.80 | 29.59 | 28.67 | 29.08 | 28.99 | 2.04% | 4,866 |
| Dec 24, 2025 | 27.70 | 28.75 | 27.70 | 28.50 | 28.41 | 2.77% | 6,718 |
| Dec 23, 2025 | 27.55 | 27.86 | 27.19 | 27.73 | 27.64 | 0.22% | 11,300 |
| Dec 22, 2025 | 27.98 | 28.24 | 27.64 | 27.67 | 27.58 | 4.52% | 9,565 |
| Dec 19, 2025 | 27.85 | 27.87 | 26.47 | 26.47 | 26.39 | 6.78% | 7,904 |
| Dec 18, 2025 | 24.64 | 25.20 | 24.64 | 24.79 | 24.71 | 1.69% | 7,125 |
| Dec 17, 2025 | 25.67 | 25.67 | 24.19 | 24.38 | 24.30 | -7.67% | 58,451 |
| Dec 16, 2025 | 26.27 | 26.40 | 26.02 | 26.40 | 26.32 | -2.74% | 1,887 |