GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
20.70
+0.81 (4.07%)
At close: Apr 28, 2025, 4:00 PM
21.00
+0.30 (1.45%)
Pre-market: Apr 29, 2025, 6:32 AM EDT
RDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.99 | 21.08 | 19.03 | 20.70 | 20.70 | 4.07% | 135,683 |
| Apr 25, 2025 | 19.00 | 20.34 | 18.42 | 19.89 | 19.89 | 12.37% | 95,197 |
| Apr 24, 2025 | 15.74 | 17.94 | 15.74 | 17.70 | 17.70 | 9.26% | 78,510 |
| Apr 23, 2025 | 17.18 | 17.96 | 15.91 | 16.20 | 16.20 | 10.87% | 118,965 |
| Apr 22, 2025 | 13.19 | 14.66 | 13.19 | 14.61 | 14.61 | 14.96% | 34,270 |
| Apr 21, 2025 | 12.37 | 12.71 | 11.79 | 12.71 | 12.71 | -3.56% | 18,271 |
| Apr 17, 2025 | 12.99 | 13.40 | 12.44 | 13.18 | 13.18 | 1.37% | 36,407 |
| Apr 16, 2025 | 12.47 | 13.06 | 12.13 | 13.00 | 13.00 | -2.91% | 13,163 |
| Apr 15, 2025 | 13.65 | 14.19 | 12.88 | 13.39 | 13.39 | -3.39% | 54,652 |
| Apr 14, 2025 | 16.01 | 16.01 | 13.70 | 13.86 | 13.86 | -5.59% | 43,250 |
| Apr 11, 2025 | 14.54 | 14.68 | 13.33 | 14.68 | 14.68 | -2.00% | 22,037 |
| Apr 10, 2025 | 15.68 | 16.41 | 14.18 | 14.98 | 14.98 | -16.26% | 33,406 |
| Apr 9, 2025 | 11.88 | 18.53 | 11.61 | 17.89 | 17.89 | 49.19% | 85,732 |
| Apr 8, 2025 | 14.86 | 14.86 | 11.45 | 11.99 | 11.99 | -8.22% | 72,335 |
| Apr 7, 2025 | 10.09 | 14.00 | 9.72 | 13.06 | 13.06 | 12.91% | 59,435 |
| Apr 4, 2025 | 13.21 | 13.21 | 10.97 | 11.57 | 11.57 | -20.26% | 21,378 |
| Apr 3, 2025 | 15.50 | 15.50 | 14.12 | 14.51 | 14.51 | -23.35% | 36,065 |
| Apr 2, 2025 | 19.82 | 20.28 | 18.82 | 18.93 | 18.93 | -1.05% | 37,511 |
| Apr 1, 2025 | 18.23 | 19.58 | 17.98 | 19.13 | 19.13 | 9.19% | 28,409 |
| Mar 31, 2025 | 15.88 | 17.67 | 15.10 | 17.52 | 17.52 | -4.94% | 4,516 |
| Mar 28, 2025 | 18.97 | 19.02 | 17.08 | 18.43 | 18.43 | -4.85% | 6,098 |
| Mar 27, 2025 | 20.69 | 21.77 | 19.37 | 19.37 | 19.37 | -16.11% | 11,879 |
| Mar 26, 2025 | 22.28 | 23.83 | 22.17 | 23.09 | 23.09 | -8.87% | 32,525 |