GraniteShares 2x Long RDDT Daily ETF (RDTL)

NASDAQ: RDTL · Real-Time Price · USD

21.46

+1.96 (10.05%)

At close: Jun 18, 2026, 4:00 PM EDT

21.10

-0.36 (-1.68%)

After-hours: Jun 18, 2026, 7:56 PM EDT

RDTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.29	21.83	19.42	21.46	21.46	10.05%	488,739
Jun 17, 2026	21.75	21.75	19.50	19.50	19.50	-10.88%	662,598
Jun 16, 2026	23.51	23.52	21.65	21.88	21.88	-7.09%	466,222
Jun 15, 2026	20.31	23.55	20.29	23.55	23.55	24.21%	602,660
Jun 12, 2026	21.23	21.53	18.04	18.96	18.96	-12.83%	706,854
Jun 11, 2026	20.78	21.87	19.53	21.75	21.75	1.59%	374,176
Jun 10, 2026	22.12	23.48	21.36	21.41	21.41	-7.32%	338,921
Jun 9, 2026	23.50	24.26	20.24	23.10	23.10	8.71%	711,539
Jun 8, 2026	21.11	21.88	20.25	21.25	21.25	-2.66%	441,588
Jun 5, 2026	24.40	25.37	20.18	21.83	21.83	-11.62%	695,112
Jun 4, 2026	21.20	25.55	20.86	24.70	24.70	17.12%	1,000,846
Jun 3, 2026	20.75	21.40	18.60	21.09	21.09	0.62%	523,194
Jun 2, 2026	22.41	22.68	20.44	20.96	20.96	-10.43%	569,692
Jun 1, 2026	23.86	24.56	22.60	23.40	23.40	2.59%	657,668
May 29, 2026	20.96	23.04	20.53	22.81	22.81	9.82%	923,195
May 28, 2026	17.65	20.89	17.17	20.77	20.77	16.75%	574,831
May 27, 2026	15.60	18.74	15.60	17.79	17.79	12.95%	967,461
May 26, 2026	15.45	15.96	14.63	15.75	15.75	4.34%	756,234
May 22, 2026	16.00	16.00	14.86	15.10	15.10	-11.05%	1,017,548
May 21, 2026	15.88	17.71	15.70	16.97	16.97	4.43%	472,980
May 20, 2026	17.96	18.13	15.63	16.25	16.25	-10.27%	1,125,815
May 19, 2026	18.76	19.75	18.00	18.11	18.11	-5.33%	321,161
May 18, 2026	18.98	19.61	17.94	19.13	19.13	1.00%	373,956
May 15, 2026	17.94	19.22	17.77	18.94	18.94	2.21%	374,318
May 14, 2026	18.36	18.77	16.89	18.53	18.53	2.38%	470,390
May 13, 2026	17.56	18.15	16.82	18.10	18.10	2.61%	361,837
May 12, 2026	19.37	19.73	17.20	17.64	17.64	-8.93%	437,496
May 11, 2026	18.21	20.10	18.01	19.37	19.37	4.82%	738,848
May 8, 2026	20.37	20.37	18.39	18.48	18.48	-10.20%	1,027,742
May 7, 2026	21.61	21.88	19.52	20.58	20.58	-2.83%	669,816
May 6, 2026	22.76	22.76	20.21	21.18	21.18	-6.24%	862,097
May 5, 2026	22.61	24.06	21.59	22.59	22.59	2.82%	919,874
May 4, 2026	22.10	23.55	20.84	21.97	21.97	2.90%	1,189,348
May 1, 2026	21.05	22.84	19.06	21.35	21.35	25.88%	2,473,984
Apr 30, 2026	16.91	17.60	16.05	16.96	16.96	-0.88%	1,561,293
Apr 29, 2026	16.80	17.27	16.02	17.11	17.11	0.29%	417,268
Apr 28, 2026	18.24	18.59	16.76	17.06	17.06	-15.50%	729,666
Apr 27, 2026	18.93	21.00	18.61	20.19	20.19	6.60%	364,398
Apr 24, 2026	19.01	19.01	17.87	18.94	18.94	2.38%	391,373
Apr 23, 2026	20.93	20.93	18.04	18.50	18.50	-13.63%	452,061
Apr 22, 2026	20.84	21.45	20.14	21.42	21.42	9.68%	252,177
Apr 21, 2026	22.52	22.52	19.44	19.53	19.53	-11.47%	506,864
Apr 20, 2026	21.05	22.23	20.76	22.06	22.06	2.70%	224,566
Apr 17, 2026	21.86	22.69	20.84	21.48	21.48	1.61%	518,578
Apr 16, 2026	21.43	21.50	19.78	21.14	21.14	4.81%	406,010
Apr 15, 2026	19.70	20.58	19.33	20.17	20.17	5.22%	520,310
Apr 14, 2026	18.42	19.59	18.42	19.17	19.17	6.92%	474,825
Apr 13, 2026	15.57	17.93	15.55	17.93	17.93	13.41%	393,830
Apr 10, 2026	16.01	16.25	14.94	15.81	15.81	2.00%	400,929
Apr 9, 2026	16.86	17.10	14.71	15.50	15.50	-9.06%	591,084