GraniteShares 2x Long RDDT Daily ETF (RDTL)

RDTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	62.16	65.00	52.00	56.15	56.15	-7.54%	488,010
Jan 8, 2026	61.39	63.44	58.16	60.73	60.73	-1.35%	202,780
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
Nov 24, 2025	34.22	37.95	34.00	37.68	37.68	12.28%	507,403
Nov 21, 2025	33.79	35.83	32.35	33.56	33.56	1.54%	372,043
Nov 20, 2025	37.36	38.00	31.77	33.05	33.05	-6.37%	329,872
Nov 19, 2025	34.31	36.85	34.27	35.30	35.30	2.62%	237,087
Nov 18, 2025	33.99	35.75	32.70	34.40	34.40	-1.85%	400,296
Nov 17, 2025	36.25	37.79	34.29	35.05	35.05	-6.23%	214,744
Nov 14, 2025	34.93	39.37	33.99	37.38	37.38	3.83%	640,166
Nov 13, 2025	41.32	41.32	34.41	36.00	36.00	-13.21%	602,310
Nov 12, 2025	44.48	45.74	40.43	41.48	41.48	-5.25%	429,284
Nov 11, 2025	40.91	44.85	40.91	43.78	43.78	4.13%	404,561
Nov 10, 2025	40.45	43.70	39.86	42.05	42.05	9.49%	745,101
Nov 7, 2025	32.22	38.61	30.67	38.40	38.40	11.79%	832,811
Nov 6, 2025	39.22	39.39	34.06	34.35	34.35	-12.73%	520,397
Nov 5, 2025	36.37	40.57	35.71	39.36	39.36	8.55%	622,231
Nov 4, 2025	40.55	41.24	36.06	36.26	36.26	-16.72%	943,284
Nov 3, 2025	46.22	47.40	41.00	43.54	43.54	-3.89%	948,152
Oct 31, 2025	49.21	54.00	44.93	45.30	45.30	14.39%	2,964,516
Oct 30, 2025	46.01	46.01	39.30	39.60	39.60	-15.28%	1,746,637
Oct 29, 2025	47.10	48.12	44.09	46.74	46.74	-2.09%	581,792

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.