GraniteShares 2x Long PDD Daily ETF (PDDL)
NASDAQ: PDDL · Real-Time Price · USD
12.16
+0.14 (1.18%)
At close: Sep 4, 2026, 4:00 PM EDT
12.15
-0.01 (-0.10%)
After-hours: Sep 4, 2026, 4:15 PM EDT
PDDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.10 | 12.23 | 12.03 | 12.16 | 12.16 | 1.20% | 82,726 |
| Sep 3, 2026 | 12.11 | 12.25 | 11.95 | 12.02 | 12.02 | -1.67% | 11,691 |
| Sep 2, 2026 | 12.22 | 12.53 | 12.20 | 12.22 | 12.22 | -2.14% | 6,828 |
| Sep 1, 2026 | 12.63 | 12.63 | 12.41 | 12.49 | 12.49 | -2.18% | 103,317 |
| Aug 31, 2026 | 13.15 | 13.15 | 12.69 | 12.77 | 12.77 | -3.92% | 28,863 |
| Aug 28, 2026 | 13.10 | 13.51 | 13.10 | 13.29 | 13.29 | 2.22% | 36,096 |
| Aug 27, 2026 | 13.10 | 13.19 | 12.69 | 13.00 | 13.00 | -4.73% | 53,443 |
| Aug 26, 2026 | 13.80 | 13.80 | 13.45 | 13.65 | 13.65 | -2.44% | 7,686 |
| Aug 25, 2026 | 13.55 | 14.10 | 13.36 | 13.99 | 13.99 | 1.31% | 13,136 |
| Aug 24, 2026 | 15.08 | 15.20 | 13.55 | 13.81 | 13.81 | -2.43% | 73,323 |
| Aug 21, 2026 | 14.50 | 14.50 | 14.10 | 14.15 | 14.15 | -3.07% | 19,465 |
| Aug 20, 2026 | 14.46 | 14.66 | 14.00 | 14.60 | 14.60 | -1.70% | 14,248 |
| Aug 19, 2026 | 14.33 | 14.85 | 14.33 | 14.85 | 14.85 | 6.80% | 10,807 |
| Aug 18, 2026 | 13.86 | 13.99 | 13.62 | 13.91 | 13.91 | 0.78% | 21,129 |
| Aug 17, 2026 | 13.64 | 13.82 | 13.29 | 13.80 | 13.80 | 5.18% | 114,670 |
| Aug 14, 2026 | 12.84 | 13.15 | 12.81 | 13.12 | 13.12 | 1.24% | 10,773 |
| Aug 13, 2026 | 14.32 | 14.32 | 12.96 | 12.96 | 12.96 | -11.09% | 33,902 |
| Aug 12, 2026 | 14.80 | 14.80 | 14.28 | 14.57 | 14.57 | -3.37% | 25,062 |
| Aug 11, 2026 | 15.23 | 15.33 | 15.08 | 15.08 | 15.08 | -5.53% | 11,433 |
| Aug 10, 2026 | 15.45 | 15.96 | 15.45 | 15.96 | 15.96 | 2.71% | 4,299 |
| Aug 7, 2026 | 15.31 | 15.64 | 15.23 | 15.54 | 15.54 | 2.02% | 7,982 |
| Aug 6, 2026 | 14.96 | 15.27 | 14.86 | 15.24 | 15.24 | -0.34% | 14,688 |
| Aug 5, 2026 | 15.49 | 15.61 | 15.20 | 15.29 | 15.29 | -0.27% | 11,185 |
| Aug 4, 2026 | 14.91 | 15.39 | 14.91 | 15.33 | 15.33 | 2.04% | 5,762 |
| Aug 3, 2026 | 15.00 | 15.05 | 14.87 | 15.02 | 15.02 | 3.43% | 12,984 |
| Jul 31, 2026 | 14.14 | 14.55 | 14.14 | 14.53 | 14.53 | 3.01% | 8,896 |
| Jul 30, 2026 | 13.84 | 14.27 | 13.64 | 14.10 | 14.10 | -2.66% | 14,491 |
| Jul 29, 2026 | 13.72 | 14.89 | 13.72 | 14.49 | 14.48 | 6.19% | 19,245 |
| Jul 28, 2026 | 13.63 | 13.82 | 13.50 | 13.64 | 13.64 | 1.84% | 13,119 |
| Jul 27, 2026 | 12.98 | 13.57 | 12.94 | 13.39 | 13.39 | 5.32% | 38,886 |
| Jul 24, 2026 | 12.80 | 12.87 | 12.65 | 12.72 | 12.72 | -1.95% | 26,783 |
| Jul 23, 2026 | 13.05 | 13.05 | 12.59 | 12.97 | 12.97 | -0.77% | 7,622 |
| Jul 22, 2026 | 13.22 | 13.22 | 12.90 | 13.07 | 13.07 | -3.00% | 83,632 |
| Jul 21, 2026 | 13.77 | 13.90 | 13.38 | 13.48 | 13.48 | -2.77% | 9,356 |
| Jul 20, 2026 | 13.54 | 14.03 | 13.54 | 13.86 | 13.86 | 4.45% | 8,503 |
| Jul 17, 2026 | 13.23 | 13.39 | 13.06 | 13.27 | 13.27 | -5.90% | 32,281 |
| Jul 16, 2026 | 14.14 | 14.34 | 14.10 | 14.10 | 14.10 | 1.15% | 9,748 |
| Jul 15, 2026 | 13.57 | 14.20 | 13.57 | 13.94 | 13.94 | 5.19% | 9,942 |
| Jul 14, 2026 | 13.44 | 13.55 | 13.21 | 13.25 | 13.25 | -1.53% | 23,978 |
| Jul 13, 2026 | 13.47 | 13.61 | 13.39 | 13.46 | 13.46 | -1.48% | 9,692 |
| Jul 10, 2026 | 14.34 | 14.39 | 13.65 | 13.66 | 13.66 | -1.66% | 17,187 |
| Jul 9, 2026 | 13.13 | 13.97 | 13.13 | 13.89 | 13.89 | 2.42% | 26,990 |
| Jul 8, 2026 | 13.33 | 13.69 | 13.33 | 13.56 | 13.56 | 5.29% | 47,591 |
| Jul 7, 2026 | 13.05 | 13.26 | 12.76 | 12.88 | 12.88 | -3.03% | 88,801 |
| Jul 6, 2026 | 12.89 | 13.57 | 12.89 | 13.28 | 13.28 | 3.52% | 16,305 |
| Jul 2, 2026 | 12.55 | 13.09 | 12.45 | 12.83 | 12.83 | -0.68% | 19,576 |
| Jul 1, 2026 | 11.36 | 12.99 | 11.36 | 12.92 | 12.92 | 16.34% | 243,578 |
| Jun 30, 2026 | 11.17 | 11.44 | 11.10 | 11.10 | 11.10 | -0.89% | 16,188 |
| Jun 29, 2026 | 11.40 | 11.43 | 11.00 | 11.20 | 11.20 | 0.02% | 21,217 |
| Jun 26, 2026 | 10.01 | 11.26 | 10.01 | 11.20 | 11.20 | 8.74% | 20,622 |