Skip to main content
logo
GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
21.21
+2.25 (11.89%)
At close: Jul 27, 2026, 4:00 PM EDT
21.35
+0.14 (0.64%)
After-hours: Jul 27, 2026, 7:51 PM EDT

RDTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202619.8422.2019.8121.2121.2111.89%453,646
Jul 24, 202619.0219.9118.2518.9618.960.37%257,250
Jul 23, 202620.1621.3618.8918.8918.89-2.12%515,426
Jul 22, 202619.8420.1518.3519.3019.30-16.67%1,332,288
Jul 21, 202622.2223.4421.3823.1623.164.00%157,013
Jul 20, 202621.7423.5021.0022.2722.271.04%181,729
Jul 17, 202621.8722.9220.4022.0422.04-4.42%328,344
Jul 16, 202626.7227.1622.9423.0623.06-12.68%211,715
Jul 15, 202628.2628.7724.3226.4126.41-5.71%267,688
Jul 14, 202626.3428.3226.2328.0128.012.64%316,339
Jul 13, 202625.9728.2225.6027.2927.295.45%369,083
Jul 10, 202628.8429.2825.2525.8825.88-5.39%315,986
Jul 9, 202625.1527.4124.7627.3627.355.37%236,318
Jul 8, 202625.6527.0024.3525.9625.96-4.10%218,665
Jul 7, 202627.6229.0326.9227.0727.07-1.74%421,936
Jul 6, 202626.7429.3026.4127.5527.556.65%498,904
Jul 2, 202625.5726.8123.2125.8325.83-3.04%537,226
Jul 1, 202621.3127.5921.3126.6426.6426.92%1,143,248
Jun 30, 202620.7821.4520.0520.9920.99-0.52%225,106
Jun 29, 202619.8721.6019.5021.1021.109.33%431,540
Jun 26, 202617.1219.9217.0819.3019.3010.67%419,423
Jun 25, 202618.0718.3416.2817.4417.44-3.81%355,307
Jun 24, 202619.1919.7117.3418.1318.13-5.52%468,557
Jun 23, 202619.4821.2219.0319.1919.19-6.16%319,946
Jun 22, 202620.9623.3319.7420.4520.45-4.71%492,294
Jun 18, 202620.2921.8319.4221.4621.4610.05%491,899
Jun 17, 202621.7521.7519.5019.5019.50-10.88%680,368
Jun 16, 202623.5123.5221.6521.8821.88-7.09%479,039
Jun 15, 202620.3123.5520.2923.5523.5524.21%604,138
Jun 12, 202621.2321.5318.0418.9618.96-12.83%707,415
Jun 11, 202620.7821.8719.5321.7521.751.59%414,489
Jun 10, 202622.1223.4821.3621.4121.41-7.32%363,578
Jun 9, 202623.5024.2620.2423.1023.108.71%712,184
Jun 8, 202621.1121.8820.2521.2521.25-2.66%442,175
Jun 5, 202624.4025.3720.1821.8321.83-11.62%711,253
Jun 4, 202621.2025.5520.8624.7024.7017.12%1,011,829
Jun 3, 202620.7521.4018.6021.0921.090.62%529,104
Jun 2, 202622.4122.6820.4420.9620.96-10.43%581,653
Jun 1, 202623.8624.5622.6023.4023.402.59%664,542
May 29, 202620.9623.0420.5322.8122.819.82%928,230
May 28, 202617.6520.8917.1720.7720.7716.75%591,558
May 27, 202615.6018.7415.6017.7917.7912.95%992,839
May 26, 202615.4515.9614.6315.7515.754.34%764,438
May 22, 202616.0016.0014.8615.1015.10-11.05%1,024,547
May 21, 202615.8817.7115.7016.9716.974.43%478,998
May 20, 202617.9618.1315.6316.2516.25-10.27%1,133,758
May 19, 202618.7619.7518.0018.1118.11-5.33%324,384
May 18, 202618.9819.6117.9419.1319.131.00%383,028
May 15, 202617.9419.2217.7718.9418.942.21%374,318
May 14, 202618.3618.7716.8918.5318.532.38%470,390