GraniteShares 2x Long RDDT Daily ETF (RDTL)

NASDAQ: RDTL · Real-Time Price · USD

18.69

+3.71 (24.77%)

At close: Aug 14, 2026, 4:00 PM EDT

18.70

+0.01 (0.05%)

After-hours: Aug 14, 2026, 7:59 PM EDT

RDTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	18.07	18.34	16.28	17.44	17.44	-3.81%	355,307
Jun 24, 2026	19.19	19.71	17.34	18.13	18.13	-5.52%	468,557
Jun 23, 2026	19.48	21.22	19.03	19.19	19.19	-6.16%	319,946
Jun 22, 2026	20.96	23.33	19.74	20.45	20.45	-4.71%	492,294
Jun 18, 2026	20.29	21.83	19.42	21.46	21.46	10.05%	491,899
Jun 17, 2026	21.75	21.75	19.50	19.50	19.50	-10.88%	680,368
Jun 16, 2026	23.51	23.52	21.65	21.88	21.88	-7.09%	479,039
Jun 15, 2026	20.31	23.55	20.29	23.55	23.55	24.21%	604,138
Jun 12, 2026	21.23	21.53	18.04	18.96	18.96	-12.83%	707,415
Jun 11, 2026	20.78	21.87	19.53	21.75	21.75	1.59%	414,489
Jun 10, 2026	22.12	23.48	21.36	21.41	21.41	-7.32%	363,578
Jun 9, 2026	23.50	24.26	20.24	23.10	23.10	8.71%	712,184
Jun 8, 2026	21.11	21.88	20.25	21.25	21.25	-2.66%	442,175
Jun 5, 2026	24.40	25.37	20.18	21.83	21.83	-11.62%	711,253
Jun 4, 2026	21.20	25.55	20.86	24.70	24.70	17.12%	1,011,829