GraniteShares 2x Long RDDT Daily ETF (RDTL)

NASDAQ: RDTL · Real-Time Price · USD

12.56

-0.46 (-3.53%)

At close: Sep 25, 2026, 4:00 PM EDT

12.70

+0.14 (1.11%)

After-hours: Sep 25, 2026, 7:59 PM EDT

RDTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.99	13.35	12.56	12.56	12.56	-3.53%	616,542
Sep 24, 2026	12.74	13.25	12.63	13.02	13.02	0.39%	602,808
Sep 23, 2026	13.45	13.45	12.22	12.97	12.97	-4.77%	1,119,948
Sep 22, 2026	14.38	14.65	13.02	13.62	13.62	-3.81%	922,210
Sep 21, 2026	13.08	14.40	12.96	14.16	14.16	10.19%	842,055
Sep 18, 2026	13.07	13.40	12.71	12.85	12.85	-2.43%	477,481
Sep 17, 2026	13.47	13.80	12.59	13.17	13.17	-5.93%	906,969
Sep 16, 2026	14.42	14.85	13.80	14.00	14.00	-2.64%	232,772
Sep 15, 2026	13.97	15.20	13.91	14.38	14.38	-3.36%	354,853
Sep 14, 2026	14.36	15.57	14.00	14.88	14.88	5.76%	882,658
Sep 11, 2026	13.98	14.35	13.56	14.07	14.07	2.85%	277,390
Sep 10, 2026	12.35	13.94	11.92	13.68	13.68	11.67%	1,107,193
Sep 9, 2026	12.65	12.77	12.00	12.25	12.25	-3.92%	836,899
Sep 8, 2026	13.75	14.00	12.56	12.75	12.75	-5.97%	698,521
Sep 4, 2026	13.68	13.94	13.25	13.56	13.56	-2.31%	241,620
Sep 3, 2026	14.37	15.06	13.69	13.88	13.88	-2.80%	388,000
Sep 2, 2026	12.13	14.31	11.88	14.28	14.28	18.60%	911,905
Sep 1, 2026	12.07	12.60	11.95	12.04	12.04	-4.44%	730,019
Aug 31, 2026	13.45	13.45	12.43	12.60	12.60	-6.74%	622,264
Aug 28, 2026	13.70	14.56	13.40	13.51	13.51	-1.60%	425,477
Aug 27, 2026	14.23	14.62	13.60	13.73	13.73	-1.58%	326,311
Aug 26, 2026	15.18	15.91	13.95	13.95	13.95	-8.94%	501,239
Aug 25, 2026	13.73	15.33	13.62	15.32	15.32	12.90%	701,275
Aug 24, 2026	13.13	13.83	13.02	13.57	13.57	-0.73%	304,967
Aug 21, 2026	13.45	14.07	13.21	13.67	13.67	3.48%	991,929
Aug 20, 2026	13.29	13.29	12.08	13.21	13.21	-2.15%	1,371,737
Aug 19, 2026	14.21	14.69	13.38	13.50	13.50	-8.10%	759,354
Aug 18, 2026	16.28	16.44	14.55	14.69	14.69	-7.49%	763,077
Aug 17, 2026	18.45	18.76	15.87	15.88	15.88	-15.03%	1,550,354
Aug 14, 2026	18.41	19.94	17.96	18.69	18.69	24.77%	1,923,348
Aug 13, 2026	14.35	15.20	14.00	14.98	14.98	5.72%	901,492
Aug 12, 2026	14.90	14.99	13.90	14.17	14.17	-3.08%	568,789
Aug 11, 2026	15.00	15.77	14.56	14.62	14.62	-3.24%	244,227
Aug 10, 2026	15.63	16.00	14.95	15.11	15.11	-3.70%	316,687
Aug 7, 2026	14.15	16.10	14.15	15.69	15.69	13.94%	593,169
Aug 6, 2026	13.82	14.59	13.50	13.77	13.77	-5.43%	529,330
Aug 5, 2026	15.40	15.65	14.27	14.56	14.56	-6.06%	608,050
Aug 4, 2026	14.35	16.04	14.14	15.50	15.50	6.75%	1,031,854
Aug 3, 2026	12.47	15.02	12.02	14.52	14.52	19.80%	2,506,468
Jul 31, 2026	13.76	14.60	10.89	12.12	12.12	-41.98%	7,021,256
Jul 30, 2026	21.38	21.92	20.27	20.89	20.89	-	1,787,252
Jul 29, 2026	22.35	22.77	20.49	20.89	20.89	-0.43%	375,798
Jul 28, 2026	21.23	21.59	19.92	20.98	20.98	-1.10%	250,960
Jul 27, 2026	19.84	22.20	19.81	21.21	21.21	11.89%	454,378
Jul 24, 2026	19.02	19.91	18.25	18.96	18.96	0.37%	258,915
Jul 23, 2026	20.16	21.36	18.89	18.89	18.89	-2.12%	528,644
Jul 22, 2026	19.84	20.15	18.35	19.30	19.30	-16.67%	1,335,126
Jul 21, 2026	22.22	23.44	21.38	23.16	23.16	4.00%	158,854
Jul 20, 2026	21.74	23.50	21.00	22.27	22.27	1.04%	182,337
Jul 17, 2026	21.87	22.92	20.40	22.04	22.04	-4.42%	328,344