Skip to main content
logo
GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
17.79
+2.04 (12.95%)
At close: May 27, 2026, 4:00 PM EDT
17.89
+0.10 (0.56%)
Pre-market: May 28, 2026, 5:14 AM EDT

RDTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202615.6018.7415.6017.7917.7912.95%967,461
May 26, 202615.4515.9614.6315.7515.754.34%756,234
May 22, 202616.0016.0014.8615.1015.10-11.05%1,017,548
May 21, 202615.8817.7115.7016.9716.974.43%472,980
May 20, 202617.9618.1315.6316.2516.25-10.27%1,125,815
May 19, 202618.7619.7518.0018.1118.11-5.33%321,161
May 18, 202618.9819.6117.9419.1319.131.00%373,956
May 15, 202617.9419.2217.7718.9418.942.21%374,318
May 14, 202618.3618.7716.8918.5318.532.38%470,390
May 13, 202617.5618.1516.8218.1018.102.61%361,837
May 12, 202619.3719.7317.2017.6417.64-8.93%437,496
May 11, 202618.2120.1018.0119.3719.374.82%738,848
May 8, 202620.3720.3718.3918.4818.48-10.20%1,027,742
May 7, 202621.6121.8819.5220.5820.58-2.83%669,816
May 6, 202622.7622.7620.2121.1821.18-6.24%862,097
May 5, 202622.6124.0621.5922.5922.592.82%919,874
May 4, 202622.1023.5520.8421.9721.972.90%1,189,348
May 1, 202621.0522.8419.0621.3521.3525.88%2,473,984
Apr 30, 202616.9117.6016.0516.9616.96-0.88%1,561,293
Apr 29, 202616.8017.2716.0217.1117.110.29%417,268
Apr 28, 202618.2418.5916.7617.0617.06-15.50%729,666
Apr 27, 202618.9321.0018.6120.1920.196.60%364,398
Apr 24, 202619.0119.0117.8718.9418.942.38%391,373
Apr 23, 202620.9320.9318.0418.5018.50-13.63%452,061
Apr 22, 202620.8421.4520.1421.4221.429.68%252,177
Apr 21, 202622.5222.5219.4419.5319.53-11.47%506,864
Apr 20, 202621.0522.2320.7622.0622.062.70%224,566
Apr 17, 202621.8622.6920.8421.4821.481.61%518,578
Apr 16, 202621.4321.5019.7821.1421.144.81%406,010
Apr 15, 202619.7020.5819.3320.1720.175.22%520,310
Apr 14, 202618.4219.5918.4219.1719.176.92%474,825
Apr 13, 202615.5717.9315.5517.9317.9313.41%393,830
Apr 10, 202616.0116.2514.9415.8115.812.00%400,929
Apr 9, 202616.8617.1014.7115.5015.50-9.06%591,084
Apr 8, 202618.5019.2616.8117.0417.045.60%598,265
Apr 7, 202615.3116.1715.1016.1416.143.38%263,322
Apr 6, 202615.2316.0815.0715.6115.613.53%238,765
Apr 2, 202613.6415.3713.4015.0815.080.20%341,443
Apr 1, 202615.2015.7714.5015.0515.051.63%447,141
Mar 31, 202613.0715.0212.9814.8114.8116.70%613,725
Mar 30, 202612.3513.0511.7612.6912.694.02%525,693
Mar 27, 202612.7413.0411.9012.2012.20-9.02%712,157
Mar 26, 202615.5015.6912.5813.4113.41-17.11%1,315,165
Mar 25, 202615.9717.0015.9516.1816.184.78%374,975
Mar 24, 202616.2616.6115.0415.4415.44-6.70%434,117
Mar 23, 202616.4617.2816.0516.5516.551.46%407,496
Mar 20, 202616.1317.2315.3716.3116.312.07%455,608
Mar 19, 202616.0416.9015.3115.9815.98-6.01%737,853
Mar 18, 202617.4817.9716.8917.0017.00-2.85%466,597
Mar 17, 202616.5718.1616.4917.5017.506.71%666,151