GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
47.74
-2.84 (-5.61%)
At close: Oct 28, 2025, 4:00 PM EDT
47.51
-0.23 (-0.48%)
Pre-market: Oct 29, 2025, 5:27 AM EDT
RDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 52.04 | 52.19 | 47.65 | 47.74 | 47.74 | -5.61% | 385,576 |
| Oct 27, 2025 | 51.00 | 53.03 | 49.41 | 50.58 | 50.58 | 4.76% | 503,995 |
| Oct 24, 2025 | 45.04 | 49.00 | 44.62 | 48.28 | 48.28 | 12.83% | 582,370 |
| Oct 23, 2025 | 42.58 | 44.52 | 42.47 | 42.79 | 42.79 | 3.88% | 319,337 |
| Oct 22, 2025 | 44.25 | 44.50 | 38.72 | 41.19 | 41.19 | -8.30% | 544,217 |
| Oct 21, 2025 | 46.11 | 46.18 | 43.81 | 44.92 | 44.92 | 2.96% | 448,746 |
| Oct 20, 2025 | 43.22 | 47.08 | 42.81 | 43.63 | 43.63 | 7.76% | 735,119 |
| Oct 17, 2025 | 40.80 | 42.90 | 37.94 | 40.49 | 40.49 | -3.95% | 403,390 |
| Oct 16, 2025 | 43.96 | 44.21 | 40.95 | 42.16 | 42.16 | -2.17% | 341,747 |
| Oct 15, 2025 | 43.19 | 44.17 | 41.44 | 43.09 | 43.09 | 4.69% | 356,067 |
| Oct 14, 2025 | 42.58 | 45.14 | 40.51 | 41.16 | 41.16 | -7.26% | 589,317 |
| Oct 13, 2025 | 43.70 | 44.80 | 42.00 | 44.38 | 44.38 | 5.04% | 414,254 |
| Oct 10, 2025 | 49.31 | 49.48 | 41.91 | 42.25 | 42.25 | -12.49% | 926,359 |
| Oct 9, 2025 | 44.25 | 48.51 | 42.94 | 48.28 | 48.28 | 9.01% | 889,159 |
| Oct 8, 2025 | 45.90 | 45.96 | 41.06 | 44.29 | 44.29 | -3.30% | 1,035,385 |
| Oct 7, 2025 | 46.21 | 47.47 | 44.36 | 45.80 | 45.80 | 1.89% | 577,614 |
| Oct 6, 2025 | 46.75 | 48.14 | 42.80 | 44.95 | 44.95 | -3.25% | 874,986 |
| Oct 3, 2025 | 48.53 | 49.01 | 45.76 | 46.46 | 46.46 | 6.39% | 1,147,712 |
| Oct 2, 2025 | 46.68 | 47.30 | 42.88 | 43.67 | 43.67 | -2.15% | 1,186,923 |
| Oct 1, 2025 | 49.79 | 52.36 | 44.40 | 44.63 | 44.63 | -23.66% | 2,361,648 |
| Sep 30, 2025 | 64.13 | 64.13 | 56.00 | 58.46 | 58.46 | -10.06% | 580,153 |
| Sep 29, 2025 | 66.42 | 67.20 | 63.59 | 65.00 | 65.00 | 1.35% | 309,207 |
| Sep 26, 2025 | 61.47 | 64.24 | 59.40 | 64.13 | 64.13 | 6.50% | 298,007 |
| Sep 25, 2025 | 57.42 | 62.19 | 55.69 | 60.22 | 60.22 | -2.79% | 283,629 |
| Sep 24, 2025 | 64.80 | 66.31 | 61.51 | 61.95 | 61.95 | -1.21% | 357,132 |
| Sep 23, 2025 | 73.00 | 73.00 | 62.19 | 62.71 | 62.71 | -15.96% | 740,333 |
| Sep 22, 2025 | 74.27 | 77.50 | 72.02 | 74.62 | 74.62 | -4.94% | 459,475 |
| Sep 19, 2025 | 82.35 | 82.78 | 70.80 | 78.50 | 78.50 | -4.81% | 772,169 |
| Sep 18, 2025 | 82.94 | 89.84 | 82.17 | 82.47 | 82.47 | 2.45% | 399,372 |
| Sep 17, 2025 | 78.63 | 82.36 | 70.02 | 80.50 | 80.50 | 0.60% | 929,586 |
| Sep 16, 2025 | 79.71 | 81.00 | 76.59 | 80.02 | 80.02 | 1.81% | 206,646 |
| Sep 15, 2025 | 73.80 | 79.45 | 73.41 | 78.60 | 78.60 | 7.26% | 304,137 |
| Sep 12, 2025 | 78.36 | 80.03 | 71.33 | 73.28 | 73.28 | -4.65% | 322,507 |
| Sep 11, 2025 | 77.14 | 80.40 | 75.12 | 76.86 | 76.86 | 0.90% | 306,724 |
| Sep 10, 2025 | 68.24 | 77.10 | 68.24 | 76.17 | 76.17 | 15.80% | 492,469 |
| Sep 9, 2025 | 62.88 | 65.78 | 61.48 | 65.78 | 65.78 | 8.57% | 329,163 |
| Sep 8, 2025 | 68.56 | 69.58 | 60.44 | 60.59 | 60.59 | -8.00% | 499,349 |
| Sep 5, 2025 | 63.28 | 66.47 | 60.80 | 65.86 | 65.86 | 6.49% | 576,327 |
| Sep 4, 2025 | 58.40 | 62.86 | 57.38 | 61.85 | 61.85 | 8.10% | 550,094 |
| Sep 3, 2025 | 58.90 | 65.49 | 55.01 | 57.21 | 57.21 | 2.78% | 892,697 |
| Sep 2, 2025 | 55.35 | 57.23 | 52.33 | 55.66 | 55.66 | -4.53% | 387,592 |
| Aug 29, 2025 | 58.22 | 59.79 | 55.44 | 58.31 | 58.31 | -0.33% | 312,646 |
| Aug 28, 2025 | 52.39 | 59.32 | 52.32 | 58.50 | 58.50 | 13.11% | 475,374 |
| Aug 27, 2025 | 56.42 | 59.60 | 50.27 | 51.72 | 51.72 | -7.85% | 469,885 |
| Aug 26, 2025 | 55.03 | 56.34 | 53.81 | 56.12 | 56.12 | -0.10% | 190,775 |
| Aug 25, 2025 | 53.13 | 57.50 | 52.75 | 56.18 | 56.18 | 2.39% | 355,934 |
| Aug 22, 2025 | 54.05 | 61.49 | 53.21 | 54.87 | 54.87 | -1.53% | 726,348 |
| Aug 21, 2025 | 54.91 | 57.10 | 54.18 | 55.72 | 55.72 | -0.02% | 401,076 |
| Aug 20, 2025 | 56.96 | 58.64 | 48.77 | 55.73 | 55.73 | -8.36% | 983,359 |
| Aug 19, 2025 | 66.13 | 66.64 | 59.37 | 60.82 | 60.82 | -11.34% | 635,227 |