Skip to main content
logo
GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
20.58
-0.60 (-2.83%)
At close: May 7, 2026, 4:00 PM EDT
20.27
-0.31 (-1.51%)
After-hours: May 7, 2026, 7:53 PM EDT

RDTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202621.6121.8819.5220.5820.58-2.83%662,437
May 6, 202622.7622.7620.2121.1821.18-6.24%834,713
May 5, 202622.6124.0621.5922.5922.592.82%853,383
May 4, 202622.1023.5520.8421.9721.972.90%1,172,377
May 1, 202621.0522.8419.0621.3521.3525.88%2,410,648
Apr 30, 202616.9117.6016.0516.9616.96-0.88%1,490,617
Apr 29, 202616.8017.2716.0217.1117.110.29%413,909
Apr 28, 202618.2418.5916.7617.0617.06-15.50%719,749
Apr 27, 202618.9321.0018.6120.1920.196.60%362,926
Apr 24, 202619.0119.0117.8718.9418.942.38%391,200
Apr 23, 202620.9320.9318.0418.5018.50-13.63%451,204
Apr 22, 202620.8421.4520.1421.4221.429.68%249,420
Apr 21, 202622.5222.5219.4419.5319.53-11.47%501,666
Apr 20, 202621.0522.2320.7622.0622.062.70%222,434
Apr 17, 202621.8622.6920.8421.4821.481.61%511,280
Apr 16, 202621.4321.5019.7821.1421.144.81%396,719
Apr 15, 202619.7020.5819.3320.1720.175.22%485,629
Apr 14, 202618.4219.5918.4219.1719.176.92%459,100
Apr 13, 202615.5717.9315.5517.9317.9313.41%388,980
Apr 10, 202616.0116.2514.9415.8115.812.00%400,870
Apr 9, 202616.8617.1014.7115.5015.50-9.06%589,552
Apr 8, 202618.5019.2616.8117.0417.045.60%597,758
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
Mar 16, 202615.1616.4414.9516.4016.4011.11%512,582
Mar 13, 202615.0515.7114.5114.7614.760.61%314,365
Mar 12, 202615.4416.4814.5514.6714.67-7.27%418,030
Mar 11, 202615.1616.0214.9915.8215.824.01%464,432
Mar 10, 202617.1617.1715.1715.2115.21-6.69%661,997
Mar 9, 202615.7716.4014.8016.3016.30-1.15%633,743
Mar 6, 202616.8617.1216.0816.4916.49-6.68%651,025
Mar 5, 202618.2020.0017.2017.6717.67-3.76%640,424
Mar 4, 202618.2019.0017.7018.3618.361.94%623,941
Mar 3, 202617.0918.2116.0018.0118.01-2.17%544,827
Mar 2, 202617.1718.5017.1018.4118.411.94%541,927
Feb 27, 202619.0119.2417.4018.0618.06-7.62%577,453
Feb 26, 202619.0320.7618.2819.5519.552.09%768,313