GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
18.06
-1.49 (-7.62%)
At close: Feb 27, 2026, 4:00 PM EST
17.82
-0.24 (-1.33%)
After-hours: Feb 27, 2026, 7:58 PM EST
RDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.01 | 19.24 | 17.40 | 18.06 | 18.06 | -7.62% | 572,714 |
| Feb 26, 2026 | 19.03 | 20.76 | 18.28 | 19.55 | 19.55 | 2.09% | 764,431 |
| Feb 25, 2026 | 17.35 | 19.28 | 17.10 | 19.15 | 19.15 | 10.76% | 749,785 |
| Feb 24, 2026 | 17.34 | 18.55 | 17.02 | 17.29 | 17.29 | -0.86% | 621,467 |
| Feb 23, 2026 | 18.80 | 19.44 | 16.84 | 17.44 | 17.44 | -10.15% | 486,228 |
| Feb 20, 2026 | 17.67 | 19.57 | 17.56 | 19.41 | 19.41 | 5.60% | 533,883 |
| Feb 19, 2026 | 18.41 | 18.58 | 17.33 | 18.38 | 18.38 | -2.03% | 508,296 |
| Feb 18, 2026 | 17.21 | 18.80 | 16.85 | 18.76 | 18.76 | 11.34% | 437,510 |
| Feb 17, 2026 | 16.30 | 17.79 | 15.93 | 16.85 | 16.85 | -0.12% | 472,257 |
| Feb 13, 2026 | 17.12 | 17.25 | 15.89 | 16.87 | 16.87 | 13.15% | 757,183 |
| Feb 12, 2026 | 16.76 | 17.00 | 14.11 | 14.91 | 14.91 | -12.55% | 790,427 |
| Feb 11, 2026 | 19.50 | 20.35 | 16.43 | 17.05 | 17.05 | -13.93% | 846,910 |
| Feb 10, 2026 | 18.35 | 20.36 | 18.15 | 19.81 | 19.81 | 11.48% | 899,626 |
| Feb 9, 2026 | 17.18 | 18.73 | 16.57 | 17.77 | 17.77 | 2.07% | 1,024,716 |
| 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 |