GraniteShares 2x Long RDDT Daily ETF (RDTL)

RDTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.00	23.64	16.53	17.41	17.41	-14.57%	2,594,288
Feb 5, 2026	20.46	21.45	19.59	20.38	20.38	-2.07%	1,113,317
Feb 4, 2026	24.10	24.10	18.87	20.81	20.81	-15.41%	820,513
Feb 3, 2026	29.18	29.18	23.32	24.60	24.60	-12.77%	731,362
Feb 2, 2026	29.19	30.62	28.02	28.20	28.20	-3.89%	311,517
Jan 30, 2026	32.17	32.75	29.21	29.34	29.34	-10.14%	319,887
Jan 29, 2026	36.07	36.38	32.22	32.65	32.65	-3.55%	338,026
Jan 28, 2026	34.72	35.75	32.52	33.85	33.85	-3.20%	421,801
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
Jan 7, 2026	60.35	64.00	59.58	61.56	61.56	1.76%	251,899
Jan 6, 2026	58.07	61.14	55.29	60.50	60.49	7.13%	297,161
Jan 5, 2026	58.77	58.94	55.02	56.47	56.47	2.21%	212,774
Jan 2, 2026	51.45	55.65	49.51	55.25	55.25	10.06%	263,189
Dec 31, 2025	51.24	51.72	49.20	50.20	50.20	-2.86%	105,543
Dec 30, 2025	53.00	53.00	49.82	51.68	51.68	-1.17%	130,954
Dec 29, 2025	48.21	52.88	47.81	52.29	52.29	7.47%	239,968
Dec 26, 2025	48.52	48.75	46.14	48.66	48.66	-0.07%	98,979
Dec 24, 2025	48.69	49.70	47.25	48.69	48.69	-0.12%	103,348
Dec 23, 2025	50.80	53.69	48.57	48.75	48.75	-6.04%	243,712
Dec 22, 2025	53.01	55.25	50.90	51.89	51.88	-0.39%	431,229
Dec 19, 2025	53.80	54.75	51.03	52.09	52.09	1.85%	236,169
Dec 18, 2025	52.09	57.50	50.45	51.14	51.14	3.17%	405,878
Dec 17, 2025	49.20	53.00	49.20	49.57	49.57	3.10%	420,732
Dec 16, 2025	44.23	48.29	44.23	48.08	48.08	4.84%	129,890
Dec 15, 2025	47.29	48.74	43.63	45.86	45.86	-5.25%	225,974
Dec 12, 2025	52.18	54.02	47.76	48.40	48.40	-7.74%	281,240
Dec 11, 2025	53.30	54.27	49.84	52.46	52.46	-4.06%	321,276
Dec 10, 2025	53.01	55.64	51.68	54.68	54.68	1.82%	295,986
Dec 9, 2025	51.60	54.30	51.01	53.70	53.70	-0.76%	249,081
Dec 8, 2025	51.37	54.66	49.04	54.11	54.11	2.33%	374,668
Dec 5, 2025	48.65	54.44	48.65	52.88	52.88	9.98%	749,434
Dec 4, 2025	47.59	49.28	44.82	48.08	48.08	1.48%	262,673
Dec 3, 2025	47.93	49.42	46.93	47.38	47.38	-1.54%	187,600
Dec 2, 2025	49.05	52.00	47.81	48.12	48.12	-0.60%	536,190
Dec 1, 2025	43.65	49.71	43.13	48.41	48.41	6.07%	802,980
Nov 28, 2025	42.61	46.18	41.95	45.64	45.64	8.33%	423,721
Nov 26, 2025	45.83	47.61	41.92	42.13	42.13	-9.88%	502,525
Nov 25, 2025	38.81	47.25	38.25	46.75	46.75	24.07%	890,619

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.