GraniteShares 2x Long PDD Daily ETF (PDDL)
NASDAQ: PDDL · Real-Time Price · USD
14.84
-3.84 (-20.56%)
At close: May 27, 2026, 4:00 PM EDT
14.32
-0.52 (-3.50%)
Pre-market: May 28, 2026, 5:11 AM EDT
PDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15.68 | 15.68 | 13.77 | 14.84 | 14.84 | -20.57% | 487,553 |
| May 26, 2026 | 18.13 | 19.12 | 17.92 | 18.68 | 18.68 | 4.26% | 30,972 |
| May 22, 2026 | 17.13 | 18.10 | 17.13 | 17.92 | 17.92 | -6.91% | 139,136 |
| May 21, 2026 | 18.59 | 19.25 | 18.42 | 19.25 | 19.25 | -0.57% | 8,536 |
| May 20, 2026 | 19.00 | 19.44 | 18.97 | 19.36 | 19.36 | 1.44% | 19,499 |
| May 19, 2026 | 18.30 | 19.08 | 18.30 | 19.08 | 19.08 | 5.08% | 12,527 |
| May 18, 2026 | 18.43 | 18.43 | 17.91 | 18.16 | 18.16 | -2.02% | 39,352 |
| May 15, 2026 | 18.00 | 18.54 | 17.78 | 18.54 | 18.54 | 0.01% | 15,938 |
| May 14, 2026 | 19.09 | 19.09 | 18.41 | 18.53 | 18.53 | -7.83% | 49,393 |
| May 13, 2026 | 18.73 | 20.59 | 18.73 | 20.11 | 20.11 | 8.13% | 56,231 |
| May 12, 2026 | 19.63 | 19.63 | 18.51 | 18.60 | 18.60 | -6.26% | 34,114 |
| May 11, 2026 | 19.80 | 20.08 | 19.62 | 19.84 | 19.84 | 0.28% | 7,535 |
| May 8, 2026 | 20.52 | 20.75 | 19.79 | 19.79 | 19.79 | -5.76% | 11,747 |
| May 7, 2026 | 20.80 | 21.38 | 20.80 | 21.00 | 21.00 | -1.44% | 28,202 |
| May 6, 2026 | 19.44 | 21.50 | 19.44 | 21.30 | 21.30 | 11.07% | 20,621 |
| May 5, 2026 | 19.47 | 19.55 | 19.10 | 19.18 | 19.18 | -2.03% | 6,980 |
| May 4, 2026 | 20.04 | 20.04 | 19.43 | 19.58 | 19.58 | -3.76% | 8,694 |
| May 1, 2026 | 20.08 | 20.34 | 20.06 | 20.34 | 20.34 | -0.54% | 1,125 |
| Apr 30, 2026 | 19.69 | 20.78 | 19.65 | 20.45 | 20.45 | 4.63% | 10,040 |
| Apr 29, 2026 | 19.45 | 19.59 | 19.37 | 19.55 | 19.55 | 0.55% | 19,451 |
| Apr 28, 2026 | 19.58 | 19.58 | 19.30 | 19.44 | 19.44 | -2.41% | 3,929 |
| Apr 27, 2026 | 20.02 | 20.20 | 19.85 | 19.92 | 19.92 | 0.75% | 6,247 |
| Apr 24, 2026 | 19.60 | 19.77 | 19.52 | 19.77 | 19.77 | 1.28% | 11,717 |
| Apr 23, 2026 | 20.14 | 20.14 | 19.28 | 19.52 | 19.52 | -5.08% | 18,092 |
| Apr 22, 2026 | 20.27 | 20.65 | 20.25 | 20.57 | 20.57 | 1.47% | 20,507 |
| Apr 21, 2026 | 22.03 | 22.03 | 20.20 | 20.27 | 20.27 | -9.86% | 45,822 |
| Apr 20, 2026 | 21.86 | 22.50 | 21.77 | 22.48 | 22.48 | -0.86% | 16,171 |
| Apr 17, 2026 | 24.08 | 24.08 | 22.39 | 22.68 | 22.68 | 2.07% | 34,605 |
| Apr 16, 2026 | 22.57 | 23.60 | 22.18 | 22.22 | 22.22 | 2.56% | 55,241 |
| Apr 15, 2026 | 21.44 | 21.78 | 21.44 | 21.67 | 21.66 | -0.04% | 3,942 |
| Apr 14, 2026 | 21.50 | 21.81 | 21.34 | 21.67 | 21.67 | 3.39% | 6,759 |
| Apr 13, 2026 | 20.86 | 21.04 | 20.55 | 20.96 | 20.96 | 0.48% | 5,911 |
| Apr 10, 2026 | 21.80 | 22.21 | 20.86 | 20.86 | 20.86 | -0.46% | 6,063 |
| Apr 9, 2026 | 21.69 | 21.80 | 20.44 | 20.96 | 20.96 | -6.06% | 9,035 |
| Apr 8, 2026 | 22.47 | 22.68 | 22.30 | 22.31 | 22.31 | 7.99% | 30,969 |
| Apr 7, 2026 | 20.91 | 20.91 | 20.35 | 20.66 | 20.66 | -2.52% | 16,960 |
| Apr 6, 2026 | 21.13 | 21.82 | 21.13 | 21.20 | 21.20 | 0.29% | 3,697 |
| Apr 2, 2026 | 20.88 | 21.30 | 20.58 | 21.13 | 21.13 | -2.01% | 6,144 |
| Apr 1, 2026 | 22.37 | 22.40 | 21.57 | 21.57 | 21.57 | -0.85% | 3,034 |
| Mar 31, 2026 | 20.23 | 21.93 | 19.87 | 21.75 | 21.75 | 7.47% | 10,231 |
| Mar 30, 2026 | 20.70 | 20.99 | 20.14 | 20.24 | 20.24 | -3.11% | 18,169 |
| Mar 27, 2026 | 21.08 | 21.88 | 20.89 | 20.89 | 20.89 | -1.59% | 86,538 |
| Mar 26, 2026 | 21.86 | 22.92 | 20.96 | 21.23 | 21.23 | -3.88% | 34,606 |
| Mar 25, 2026 | 20.63 | 24.09 | 20.63 | 22.09 | 22.09 | 9.48% | 75,746 |
| Mar 24, 2026 | 19.81 | 20.24 | 19.55 | 20.17 | 20.17 | 4.36% | 204,799 |
| Mar 23, 2026 | 19.61 | 19.72 | 19.10 | 19.33 | 19.33 | -0.37% | 53,368 |
| Mar 20, 2026 | 19.52 | 20.14 | 19.40 | 19.40 | 19.40 | -2.38% | 19,697 |
| Mar 19, 2026 | 20.60 | 20.60 | 19.71 | 19.88 | 19.88 | -6.93% | 202,509 |
| Mar 18, 2026 | 22.86 | 22.86 | 21.24 | 21.36 | 21.36 | -7.27% | 9,040 |
| Mar 17, 2026 | 23.36 | 23.66 | 23.00 | 23.03 | 23.03 | 0.94% | 12,453 |