GraniteShares 2x Long PDD Daily ETF (PDDL)
NASDAQ: PDDL · Real-Time Price · USD
32.05
-5.46 (-14.56%)
At close: Nov 18, 2025, 4:00 PM EST
32.86
+0.81 (2.53%)
After-hours: Nov 18, 2025, 6:29 PM EST
PDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 33.35 | 34.07 | 31.91 | 32.05 | 32.05 | -14.55% | 58,131 |
| Nov 17, 2025 | 38.43 | 38.80 | 37.51 | 37.51 | 37.51 | -2.72% | 33,788 |
| Nov 14, 2025 | 39.41 | 39.41 | 38.17 | 38.56 | 38.56 | -5.43% | 6,332 |
| Nov 13, 2025 | 41.98 | 41.98 | 40.61 | 40.78 | 40.78 | -2.30% | 4,754 |
| Nov 12, 2025 | 42.67 | 42.67 | 41.61 | 41.74 | 41.74 | -1.64% | 4,545 |
| Nov 11, 2025 | 43.52 | 43.67 | 42.43 | 42.43 | 42.43 | -1.43% | 10,472 |
| Nov 10, 2025 | 42.24 | 43.05 | 42.24 | 43.05 | 43.05 | 3.40% | 6,295 |
| Nov 7, 2025 | 40.69 | 41.83 | 40.65 | 41.63 | 41.63 | -1.46% | 3,028 |
| Nov 6, 2025 | 42.97 | 43.26 | 42.17 | 42.25 | 42.25 | 0.56% | 4,153 |
| Nov 5, 2025 | 40.60 | 42.04 | 40.60 | 42.02 | 42.02 | 3.58% | 1,927 |
| Nov 4, 2025 | 39.77 | 40.57 | 39.67 | 40.57 | 40.56 | -1.17% | 2,775 |
| Nov 3, 2025 | 41.44 | 41.82 | 41.05 | 41.05 | 41.05 | -0.36% | 4,593 |
| Oct 31, 2025 | 41.24 | 41.77 | 41.18 | 41.19 | 41.19 | -1.73% | 12,431 |
| Oct 30, 2025 | 41.90 | 42.04 | 41.55 | 41.92 | 41.92 | -2.88% | 11,119 |
| Oct 29, 2025 | 43.71 | 43.73 | 42.66 | 43.16 | 43.16 | 0.03% | 6,194 |
| Oct 28, 2025 | 42.21 | 43.24 | 42.10 | 43.15 | 43.15 | 0.25% | 4,428 |
| Oct 27, 2025 | 42.50 | 43.47 | 42.27 | 43.04 | 43.04 | 5.83% | 32,791 |
| Oct 24, 2025 | 41.16 | 41.30 | 40.50 | 40.67 | 40.67 | 0.65% | 9,064 |
| Oct 23, 2025 | 39.50 | 40.55 | 39.13 | 40.41 | 40.41 | 5.13% | 5,443 |
| Oct 22, 2025 | 39.12 | 39.12 | 38.41 | 38.43 | 38.43 | -1.16% | 1,950 |
| Oct 21, 2025 | 38.92 | 39.32 | 38.89 | 38.89 | 38.89 | -1.25% | 764 |
| Oct 20, 2025 | 37.90 | 39.70 | 37.70 | 39.38 | 39.38 | 4.71% | 13,585 |
| Oct 17, 2025 | 37.33 | 38.38 | 37.33 | 37.61 | 37.61 | 1.99% | 8,350 |
| Oct 16, 2025 | 37.25 | 37.39 | 36.87 | 36.88 | 36.88 | -0.36% | 3,391 |
| Oct 15, 2025 | 36.79 | 37.01 | 36.79 | 37.01 | 37.01 | 0.57% | 4,649 |
| Oct 14, 2025 | 36.55 | 37.18 | 36.44 | 36.80 | 36.80 | -0.85% | 6,841 |
| Oct 13, 2025 | 37.66 | 38.00 | 36.96 | 37.12 | 37.11 | 5.38% | 5,080 |
| Oct 10, 2025 | 38.62 | 39.75 | 34.59 | 35.22 | 35.22 | -10.59% | 19,490 |
| Oct 9, 2025 | 40.68 | 40.68 | 38.78 | 39.39 | 39.39 | -4.03% | 26,371 |
| Oct 8, 2025 | 41.71 | 41.71 | 40.66 | 41.05 | 41.05 | 0.40% | 10,105 |
| Oct 7, 2025 | 41.34 | 41.34 | 40.37 | 40.88 | 40.88 | -1.27% | 3,946 |
| Oct 6, 2025 | 40.66 | 41.91 | 40.66 | 41.41 | 41.41 | - | 6,546 |
| Oct 3, 2025 | 41.87 | 42.00 | 40.42 | 41.41 | 41.41 | -1.46% | 12,099 |
| Oct 2, 2025 | 42.00 | 42.85 | 41.81 | 42.02 | 42.02 | 1.43% | 12,726 |
| Oct 1, 2025 | 41.50 | 41.50 | 40.68 | 41.43 | 41.43 | 3.04% | 9,325 |
| Sep 30, 2025 | 40.51 | 41.19 | 39.75 | 40.20 | 40.20 | 2.50% | 9,867 |
| Sep 29, 2025 | 39.86 | 40.75 | 39.10 | 39.22 | 39.22 | 0.84% | 10,044 |
| Sep 26, 2025 | 37.85 | 39.48 | 37.85 | 38.90 | 38.90 | -1.61% | 10,664 |
| Sep 25, 2025 | 38.78 | 39.70 | 38.78 | 39.54 | 39.53 | 0.29% | 16,538 |
| Sep 24, 2025 | 39.61 | 40.59 | 39.39 | 39.42 | 39.42 | 3.71% | 14,459 |
| Sep 23, 2025 | 37.51 | 38.94 | 37.20 | 38.01 | 38.01 | -0.17% | 13,679 |
| Sep 22, 2025 | 38.39 | 39.19 | 38.04 | 38.07 | 38.07 | -1.28% | 8,869 |
| Sep 19, 2025 | 41.00 | 41.00 | 38.57 | 38.57 | 38.57 | -5.00% | 40,711 |
| Sep 18, 2025 | 41.05 | 41.62 | 40.48 | 40.60 | 40.60 | -3.03% | 35,321 |
| Sep 17, 2025 | 40.91 | 42.18 | 40.20 | 41.87 | 41.87 | 8.54% | 85,853 |
| Sep 16, 2025 | 37.88 | 39.03 | 37.69 | 38.57 | 38.57 | 2.71% | 59,860 |
| Sep 15, 2025 | 36.68 | 38.17 | 35.96 | 37.56 | 37.56 | 3.07% | 39,558 |
| Sep 12, 2025 | 36.56 | 36.75 | 35.81 | 36.44 | 36.43 | -0.44% | 15,782 |
| Sep 11, 2025 | 36.69 | 37.74 | 36.42 | 36.60 | 36.60 | 1.63% | 18,369 |
| Sep 10, 2025 | 36.55 | 36.75 | 35.42 | 36.01 | 36.01 | -2.32% | 13,996 |