Skip to main content
logo
GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
30.81
-1.02 (-3.20%)
At close: Jul 3, 2025, 1:00 PM
31.24
+0.43 (1.40%)
After-hours: Jul 3, 2025, 3:55 PM EDT

RDTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202532.0232.2030.3430.8130.81-3.20%345,030
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
Jun 18, 202522.4826.3522.4325.5225.5211.54%848,354
Jun 17, 202522.8426.8822.5022.8822.8811.94%1,516,619
Jun 16, 202518.9920.5218.9620.4420.4413.62%596,280
Jun 13, 202516.2518.6616.2017.9917.992.92%569,512
Jun 12, 202516.6218.0015.8617.4817.481.86%440,543
Jun 11, 202517.8618.7816.9317.1617.16-3.49%587,514
Jun 10, 202517.5218.3117.2417.7817.78-0.73%330,455
Jun 9, 202518.6719.2517.5517.9117.91-6.03%451,148
Jun 6, 202516.8519.0616.6119.0619.0616.08%571,483
Jun 5, 202518.3218.5716.2916.4216.42-10.22%523,986
Jun 4, 202516.2118.6916.1618.2918.2913.18%686,227
Jun 3, 202516.6417.4815.8916.1616.16-2.06%492,534
Jun 2, 202515.7717.0015.7616.5016.50-0.48%426,731
May 30, 202515.1216.6714.9816.5816.585.61%593,439
May 29, 202515.6817.0015.2715.7015.706.66%1,080,561
May 28, 202514.5215.0014.0414.7214.721.52%453,692
May 27, 202514.1914.5213.0414.5014.508.05%512,649
May 23, 202512.0413.8112.0013.4213.424.68%777,845
May 22, 202512.6513.3812.1912.8212.824.91%761,857
May 21, 202514.3014.3011.9512.2212.22-18.53%1,550,674
May 20, 202515.5815.6714.6815.0015.00-4.64%511,161
May 19, 202514.7616.3114.5815.7315.73-9.34%649,848
May 16, 202518.8118.8116.5617.3517.35-0.91%805,034
May 15, 202520.2720.2917.2017.5117.51-18.22%1,543,326
May 14, 202518.1022.9117.8421.4121.4121.72%871,826
May 13, 202517.4418.6017.3017.5917.593.53%332,839
May 12, 202517.9918.0316.6316.9916.994.62%391,217
May 9, 202516.6117.5015.4216.2416.240.81%370,292
May 8, 202516.1216.6315.4016.1116.114.81%535,932
May 7, 202516.5817.2914.5915.3715.37-8.57%279,894
May 6, 202518.0818.3416.4016.8116.81-11.15%346,369
May 5, 202517.9020.2717.3918.9218.924.59%447,828
May 2, 202520.0021.9317.5018.0918.09-8.96%1,112,612
May 1, 202521.9022.0019.4819.8719.875.13%388,297
Apr 30, 202517.8919.2816.3418.9018.90-9.57%88,393
Apr 29, 202520.3921.3319.7520.9020.900.97%62,633
Apr 28, 202519.9921.0819.0320.7020.704.07%135,683
Apr 25, 202519.0020.3418.4219.8919.8912.37%95,197
Apr 24, 202515.7417.9415.7417.7017.709.26%78,510
Apr 23, 202517.1817.9615.9116.2016.2010.87%118,965