GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
16.31
+0.33 (2.07%)
At close: Mar 20, 2026, 4:00 PM EDT
16.70
+0.39 (2.36%)
After-hours: Mar 20, 2026, 7:43 PM EDT
RDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16.13 | 17.23 | 15.37 | 16.31 | 16.31 | 2.07% | 447,780 |
| Mar 19, 2026 | 16.04 | 16.90 | 15.31 | 15.98 | 15.98 | -6.01% | 734,845 |
| Mar 18, 2026 | 17.48 | 17.97 | 16.89 | 17.00 | 17.00 | -2.85% | 462,949 |
| Mar 17, 2026 | 16.57 | 18.16 | 16.49 | 17.50 | 17.50 | 6.71% | 666,151 |
| Mar 16, 2026 | 15.16 | 16.44 | 14.95 | 16.40 | 16.40 | 11.11% | 512,582 |
| Mar 13, 2026 | 15.05 | 15.71 | 14.51 | 14.76 | 14.76 | 0.61% | 314,365 |
| Mar 12, 2026 | 15.44 | 16.48 | 14.55 | 14.67 | 14.67 | -7.27% | 418,030 |
| Mar 11, 2026 | 15.16 | 16.02 | 14.99 | 15.82 | 15.82 | 4.01% | 464,432 |
| Mar 10, 2026 | 17.16 | 17.17 | 15.17 | 15.21 | 15.21 | -6.69% | 661,997 |
| Mar 9, 2026 | 15.77 | 16.40 | 14.80 | 16.30 | 16.30 | -1.15% | 633,743 |
| Mar 6, 2026 | 16.86 | 17.12 | 16.08 | 16.49 | 16.49 | -6.68% | 651,025 |
| Mar 5, 2026 | 18.20 | 20.00 | 17.20 | 17.67 | 17.67 | -3.76% | 640,424 |
| Mar 4, 2026 | 18.20 | 19.00 | 17.70 | 18.36 | 18.36 | 1.94% | 623,941 |
| Mar 3, 2026 | 17.09 | 18.21 | 16.00 | 18.01 | 18.01 | -2.17% | 544,827 |
| Mar 2, 2026 | 17.17 | 18.50 | 17.10 | 18.41 | 18.41 | 1.94% | 541,927 |
| Feb 27, 2026 | 19.01 | 19.24 | 17.40 | 18.06 | 18.06 | -7.62% | 577,453 |
| Feb 26, 2026 | 19.03 | 20.76 | 18.28 | 19.55 | 19.55 | 2.09% | 768,313 |
| Feb 25, 2026 | 17.35 | 19.28 | 17.10 | 19.15 | 19.15 | 10.76% | 764,406 |
| Feb 24, 2026 | 17.34 | 18.55 | 17.02 | 17.29 | 17.29 | -0.86% | 626,685 |
| Feb 23, 2026 | 18.80 | 19.44 | 16.84 | 17.44 | 17.44 | -10.15% | 493,837 |
| Feb 20, 2026 | 17.67 | 19.57 | 17.56 | 19.41 | 19.41 | 5.60% | 538,414 |
| Feb 19, 2026 | 18.41 | 18.58 | 17.33 | 18.38 | 18.38 | -2.03% | 516,842 |
| Feb 18, 2026 | 17.21 | 18.80 | 16.85 | 18.76 | 18.76 | 11.34% | 441,880 |
| Feb 17, 2026 | 16.30 | 17.79 | 15.93 | 16.85 | 16.85 | -0.12% | 473,202 |
| Feb 13, 2026 | 17.12 | 17.25 | 15.89 | 16.87 | 16.87 | 13.15% | 759,687 |
| Feb 12, 2026 | 16.76 | 17.00 | 14.11 | 14.91 | 14.91 | -12.55% | 806,380 |
| Feb 11, 2026 | 19.50 | 20.35 | 16.43 | 17.05 | 17.05 | -13.93% | 848,678 |
| Feb 10, 2026 | 18.35 | 20.36 | 18.15 | 19.81 | 19.81 | 11.48% | 913,885 |
| Feb 9, 2026 | 17.18 | 18.73 | 16.57 | 17.77 | 17.77 | 2.07% | 1,029,946 |
| Feb 6, 2026 | 23.00 | 23.64 | 16.53 | 17.41 | 17.41 | -14.57% | 2,651,901 |
| Feb 5, 2026 | 20.46 | 21.45 | 19.59 | 20.38 | 20.38 | -2.07% | 1,124,787 |
| Feb 4, 2026 | 24.10 | 24.10 | 18.87 | 20.81 | 20.81 | -15.41% | 863,808 |
| Feb 3, 2026 | 29.18 | 29.18 | 23.32 | 24.60 | 24.60 | -12.77% | 745,538 |
| Feb 2, 2026 | 29.19 | 30.62 | 28.02 | 28.20 | 28.20 | -3.89% | 315,088 |
| Jan 30, 2026 | 32.17 | 32.75 | 29.21 | 29.34 | 29.34 | -10.14% | 320,913 |
| Jan 29, 2026 | 36.07 | 36.38 | 32.22 | 32.65 | 32.65 | -3.55% | 339,623 |
| Jan 28, 2026 | 34.72 | 35.75 | 32.52 | 33.85 | 33.85 | -3.20% | 428,626 |
| Jan 27, 2026 | 37.49 | 38.00 | 33.70 | 34.97 | 34.97 | -16.20% | 806,352 |
| Jan 26, 2026 | 43.10 | 45.22 | 41.31 | 41.73 | 41.73 | -4.79% | 124,895 |
| Jan 23, 2026 | 40.87 | 44.60 | 40.00 | 43.83 | 43.83 | 3.81% | 240,330 |
| Jan 22, 2026 | 42.01 | 42.72 | 40.44 | 42.22 | 42.22 | 3.91% | 259,566 |
| Jan 21, 2026 | 46.68 | 46.87 | 39.96 | 40.63 | 40.63 | -13.11% | 372,299 |
| Jan 20, 2026 | 44.47 | 48.29 | 43.61 | 46.76 | 46.76 | -5.30% | 172,576 |
| Jan 16, 2026 | 48.40 | 51.47 | 45.85 | 49.38 | 49.38 | 1.91% | 307,906 |
| Jan 15, 2026 | 58.42 | 58.95 | 46.83 | 48.45 | 48.45 | -18.91% | 1,060,788 |
| Jan 14, 2026 | 62.52 | 62.52 | 57.07 | 59.75 | 59.75 | -4.96% | 179,030 |
| Jan 13, 2026 | 56.95 | 64.80 | 56.95 | 62.87 | 62.87 | 12.21% | 303,372 |
| Jan 12, 2026 | 55.71 | 59.45 | 54.35 | 56.03 | 56.03 | -0.22% | 268,140 |
| Jan 9, 2026 | 62.16 | 65.00 | 52.00 | 56.15 | 56.15 | -7.54% | 493,759 |
| Jan 8, 2026 | 61.39 | 63.44 | 58.16 | 60.73 | 60.73 | -1.35% | 202,781 |