GraniteShares 2x Long RDDT Daily ETF (RDTL)

NASDAQ: RDTL · Real-Time Price · USD

13.56

-0.32 (-2.31%)

At close: Sep 4, 2026, 4:00 PM EDT

13.58

+0.02 (0.15%)

After-hours: Sep 4, 2026, 7:56 PM EDT

RDTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.68	13.94	13.25	13.56	13.56	-2.31%	240,967
Sep 3, 2026	14.37	15.06	13.69	13.88	13.88	-2.80%	384,852
Sep 2, 2026	12.13	14.31	11.88	14.28	14.28	18.60%	898,511
Sep 1, 2026	12.07	12.60	11.95	12.04	12.04	-4.44%	729,531
Aug 31, 2026	13.45	13.45	12.43	12.60	12.60	-6.74%	620,637
Aug 28, 2026	13.70	14.56	13.40	13.51	13.51	-1.60%	423,419
Aug 27, 2026	14.23	14.62	13.60	13.73	13.73	-1.58%	324,622
Aug 26, 2026	15.18	15.91	13.95	13.95	13.95	-8.94%	498,857
Aug 25, 2026	13.73	15.33	13.62	15.32	15.32	12.90%	700,380
Aug 24, 2026	13.13	13.83	13.02	13.57	13.57	-0.73%	295,668
Aug 21, 2026	13.45	14.07	13.21	13.67	13.67	3.48%	967,965
Aug 20, 2026	13.29	13.29	12.08	13.21	13.21	-2.15%	1,347,161
Aug 19, 2026	14.21	14.69	13.38	13.50	13.50	-8.10%	753,826
Aug 18, 2026	16.28	16.44	14.55	14.69	14.69	-7.49%	752,306
Aug 17, 2026	18.45	18.76	15.87	15.88	15.88	-15.03%	1,546,561
Aug 14, 2026	18.41	19.94	17.96	18.69	18.69	24.77%	1,907,758
Aug 13, 2026	14.35	15.20	14.00	14.98	14.98	5.72%	421,481
Aug 12, 2026	14.90	14.99	13.90	14.17	14.17	-3.08%	550,102
Aug 11, 2026	15.00	15.77	14.56	14.62	14.62	-3.24%	233,886
Aug 10, 2026	15.63	16.00	14.95	15.11	15.11	-3.70%	314,228
Aug 7, 2026	14.15	16.10	14.15	15.69	15.69	13.94%	586,211
Aug 6, 2026	13.82	14.59	13.50	13.77	13.77	-5.43%	519,647
Aug 5, 2026	15.40	15.65	14.27	14.56	14.56	-6.06%	604,635
Aug 4, 2026	14.35	16.04	14.14	15.50	15.50	6.75%	1,019,661
Aug 3, 2026	12.47	15.02	12.02	14.52	14.52	19.80%	2,472,125
Jul 31, 2026	13.76	14.60	10.89	12.12	12.12	-41.98%	6,894,795
Jul 30, 2026	21.38	21.92	20.27	20.89	20.89	-	1,724,097
Jul 29, 2026	22.35	22.77	20.49	20.89	20.89	-0.43%	369,416
Jul 28, 2026	21.23	21.59	19.92	20.98	20.98	-1.10%	248,064
Jul 27, 2026	19.84	22.20	19.81	21.21	21.21	11.89%	453,646
Jul 24, 2026	19.02	19.91	18.25	18.96	18.96	0.37%	257,250
Jul 23, 2026	20.16	21.36	18.89	18.89	18.89	-2.12%	515,426
Jul 22, 2026	19.84	20.15	18.35	19.30	19.30	-16.67%	1,332,288
Jul 21, 2026	22.22	23.44	21.38	23.16	23.16	4.00%	157,013
Jul 20, 2026	21.74	23.50	21.00	22.27	22.27	1.04%	181,729
Jul 17, 2026	21.87	22.92	20.40	22.04	22.04	-4.42%	328,344
Jul 16, 2026	26.72	27.16	22.94	23.06	23.06	-12.68%	211,715
Jul 15, 2026	28.26	28.77	24.32	26.41	26.41	-5.71%	267,688
Jul 14, 2026	26.34	28.32	26.23	28.01	28.01	2.64%	316,339
Jul 13, 2026	25.97	28.22	25.60	27.29	27.29	5.45%	369,083
Jul 10, 2026	28.84	29.28	25.25	25.88	25.88	-5.39%	315,986
Jul 9, 2026	25.15	27.41	24.76	27.36	27.35	5.37%	236,318
Jul 8, 2026	25.65	27.00	24.35	25.96	25.96	-4.10%	218,665
Jul 7, 2026	27.62	29.03	26.92	27.07	27.07	-1.74%	421,936
Jul 6, 2026	26.74	29.30	26.41	27.55	27.55	6.65%	498,904
Jul 2, 2026	25.57	26.81	23.21	25.83	25.83	-3.04%	537,226
Jul 1, 2026	21.31	27.59	21.31	26.64	26.64	26.92%	1,143,248
Jun 30, 2026	20.78	21.45	20.05	20.99	20.99	-0.52%	225,106
Jun 29, 2026	19.87	21.60	19.50	21.10	21.10	9.33%	431,540
Jun 26, 2026	17.12	19.92	17.08	19.30	19.30	10.67%	419,423