Skip to main content
logo
GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
58.31
-0.19 (-0.33%)
At close: Aug 29, 2025, 4:00 PM
58.00
-0.31 (-0.52%)
After-hours: Aug 29, 2025, 7:55 PM EDT

RDTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202558.2259.7955.4458.3158.31-0.33%312,646
Aug 28, 202552.3959.3252.3258.5058.5013.11%475,374
Aug 27, 202556.4259.6050.2751.7251.72-7.85%469,885
Aug 26, 202555.0356.3453.8156.1256.12-0.10%190,775
Aug 25, 202553.1357.5052.7556.1856.182.39%355,934
Aug 22, 202554.0561.4953.2154.8754.87-1.53%726,348
Aug 21, 202554.9157.1054.1855.7255.72-0.02%401,076
Aug 20, 202556.9658.6448.7755.7355.73-8.36%983,359
Aug 19, 202566.1366.6459.3760.8260.82-11.34%635,227
Aug 18, 202571.1074.8866.1068.6068.60-3.95%445,711
Aug 15, 202569.1472.0265.3171.4271.422.81%421,337
Aug 14, 202561.9170.4961.8369.4769.476.75%644,587
Aug 13, 202559.8666.2159.4765.0865.089.91%595,293
Aug 12, 202557.5062.1157.3859.2159.212.67%374,867
Aug 11, 202554.5859.8053.0457.6757.674.97%336,995
Aug 8, 202553.0556.6051.6354.9454.943.23%354,550
Aug 7, 202555.4955.5950.1353.2253.22-0.99%614,347
Aug 6, 202547.0753.7546.9553.7553.7513.85%658,356
Aug 5, 202547.1251.7546.4047.2147.21-2.88%635,904
Aug 4, 202544.1149.2442.8448.6148.6114.62%975,569
Aug 1, 202539.7445.7438.2942.4142.4133.11%2,056,998
Jul 31, 202531.4132.3029.4731.8631.8615.57%1,801,770
Jul 30, 202525.9127.7925.6627.5727.575.99%291,385
Jul 29, 202528.3828.4124.7126.0126.01-8.50%715,093
Jul 28, 202528.0128.9526.9128.4328.432.55%304,273
Jul 25, 202527.8328.8627.0727.7227.722.14%300,257
Jul 24, 202527.1528.1125.2727.1427.142.34%530,945
Jul 23, 202526.8028.6825.8726.5226.520.76%651,553
Jul 22, 202526.2727.0723.8026.3226.32-0.87%558,663
Jul 21, 202526.4327.8225.9826.5526.55-2.60%435,084
Jul 18, 202525.2527.5823.7127.2627.267.96%692,558
Jul 17, 202525.9326.7724.6625.2525.25-2.51%275,605
Jul 16, 202526.0726.5223.7525.9025.90-1.11%575,350
Jul 15, 202527.2227.2525.4526.1926.19-2.02%359,911
Jul 14, 202526.6228.1326.3226.7326.731.17%358,427
Jul 11, 202525.0127.0824.9426.4226.423.49%340,759
Jul 10, 202527.4127.5624.9325.5325.53-3.81%322,151
Jul 9, 202526.8026.9424.9826.5426.54-0.45%379,120
Jul 8, 202529.8830.4326.3826.6626.66-9.90%468,085
Jul 7, 202530.0630.1828.0029.5929.59-3.96%469,887
Jul 3, 202532.0232.2030.3430.8130.81-3.20%346,765
Jul 2, 202529.1433.8529.0531.8331.838.63%816,739
Jul 1, 202529.2130.7427.1229.3029.302.84%433,630
Jun 30, 202527.6030.1727.1828.4928.4910.30%719,662
Jun 27, 202526.0326.7524.5225.8325.83-1.37%612,482
Jun 26, 202526.8027.2825.1326.1926.193.19%643,857
Jun 25, 202528.7529.7925.3425.3825.380.87%887,799
Jun 24, 202523.5026.1423.5025.1625.1610.25%512,743
Jun 23, 202523.3525.5222.6022.8222.82-7.61%737,169
Jun 20, 202525.6427.7524.2824.7024.70-3.21%686,031