GraniteShares 2x Long PDD Daily ETF (PDDL)
NASDAQ: PDDL · Real-Time Price · USD
30.81
+0.36 (1.20%)
At close: Dec 5, 2025, 4:00 PM EST
30.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.92 | 31.13 | 30.92 | 31.02 | - | 1.88% | 2,394 |
| Dec 4, 2025 | 30.30 | 30.45 | 29.50 | 30.45 | 30.45 | -0.66% | 4,875 |
| Dec 3, 2025 | 31.44 | 31.60 | 30.44 | 30.65 | 30.65 | -3.08% | 2,053 |
| Dec 2, 2025 | 30.62 | 31.63 | 30.20 | 31.63 | 31.63 | 0.91% | 6,339 |
| Dec 1, 2025 | 30.92 | 31.84 | 30.90 | 31.34 | 31.34 | 4.05% | 4,243 |
| Nov 28, 2025 | 30.95 | 30.95 | 29.80 | 30.12 | 30.12 | -0.04% | 1,420 |
| Nov 26, 2025 | 30.28 | 31.52 | 30.08 | 30.14 | 30.14 | 3.01% | 36,253 |
| Nov 25, 2025 | 29.09 | 29.30 | 28.93 | 29.26 | 29.25 | 2.22% | 4,025 |
| Nov 24, 2025 | 29.40 | 29.88 | 28.62 | 28.62 | 28.62 | -0.15% | 43,389 |
| Nov 21, 2025 | 28.28 | 28.96 | 28.01 | 28.66 | 28.66 | 0.62% | 1,183 |
| Nov 20, 2025 | 31.26 | 31.26 | 28.48 | 28.49 | 28.49 | -8.66% | 8,454 |
| Nov 19, 2025 | 32.00 | 32.00 | 30.79 | 31.19 | 31.19 | -2.70% | 9,466 |
| Nov 18, 2025 | 33.35 | 34.07 | 31.91 | 32.05 | 32.05 | -14.55% | 58,131 |
| Nov 17, 2025 | 38.43 | 38.80 | 37.51 | 37.51 | 37.51 | -2.72% | 33,788 |
| Nov 14, 2025 | 39.41 | 39.41 | 38.17 | 38.56 | 38.56 | -5.43% | 6,332 |
| Nov 13, 2025 | 41.98 | 41.98 | 40.61 | 40.78 | 40.78 | -2.30% | 4,754 |
| Nov 12, 2025 | 42.67 | 42.67 | 41.61 | 41.74 | 41.74 | -1.64% | 4,545 |
| Nov 11, 2025 | 43.52 | 43.67 | 42.43 | 42.43 | 42.43 | -1.43% | 10,472 |
| Nov 10, 2025 | 42.24 | 43.05 | 42.24 | 43.05 | 43.05 | 3.40% | 6,295 |
| Nov 7, 2025 | 40.69 | 41.83 | 40.65 | 41.63 | 41.63 | -1.46% | 3,028 |
| Nov 6, 2025 | 42.97 | 43.26 | 42.17 | 42.25 | 42.25 | 0.56% | 4,153 |
| Nov 5, 2025 | 40.60 | 42.04 | 40.60 | 42.02 | 42.02 | 3.58% | 1,927 |
| Nov 4, 2025 | 39.77 | 40.57 | 39.67 | 40.57 | 40.56 | -1.17% | 2,775 |
| Nov 3, 2025 | 41.44 | 41.82 | 41.05 | 41.05 | 41.05 | -0.36% | 4,593 |
| Oct 31, 2025 | 41.24 | 41.77 | 41.18 | 41.19 | 41.19 | -1.73% | 12,431 |
| Oct 30, 2025 | 41.90 | 42.04 | 41.55 | 41.92 | 41.92 | -2.88% | 11,119 |
| Oct 29, 2025 | 43.71 | 43.73 | 42.66 | 43.16 | 43.16 | 0.03% | 6,194 |
| Oct 28, 2025 | 42.21 | 43.24 | 42.10 | 43.15 | 43.15 | 0.25% | 4,428 |
| Oct 27, 2025 | 42.50 | 43.47 | 42.27 | 43.04 | 43.04 | 5.83% | 32,791 |
| Oct 24, 2025 | 41.16 | 41.30 | 40.50 | 40.67 | 40.67 | 0.65% | 9,064 |
| Oct 23, 2025 | 39.50 | 40.55 | 39.13 | 40.41 | 40.41 | 5.13% | 5,443 |
| Oct 22, 2025 | 39.12 | 39.12 | 38.41 | 38.43 | 38.43 | -1.16% | 1,950 |
| Oct 21, 2025 | 38.92 | 39.32 | 38.89 | 38.89 | 38.89 | -1.25% | 764 |
| Oct 20, 2025 | 37.90 | 39.70 | 37.70 | 39.38 | 39.38 | 4.71% | 13,585 |
| Oct 17, 2025 | 37.33 | 38.38 | 37.33 | 37.61 | 37.61 | 1.99% | 8,350 |
| Oct 16, 2025 | 37.25 | 37.39 | 36.87 | 36.88 | 36.88 | -0.36% | 3,391 |
| Oct 15, 2025 | 36.79 | 37.01 | 36.79 | 37.01 | 37.01 | 0.57% | 4,649 |
| Oct 14, 2025 | 36.55 | 37.18 | 36.44 | 36.80 | 36.80 | -0.85% | 6,841 |
| Oct 13, 2025 | 37.66 | 38.00 | 36.96 | 37.12 | 37.11 | 5.38% | 5,080 |
| Oct 10, 2025 | 38.62 | 39.75 | 34.59 | 35.22 | 35.22 | -10.59% | 19,490 |
| Oct 9, 2025 | 40.68 | 40.68 | 38.78 | 39.39 | 39.39 | -4.03% | 26,371 |
| Oct 8, 2025 | 41.71 | 41.71 | 40.66 | 41.05 | 41.05 | 0.40% | 10,105 |
| Oct 7, 2025 | 41.34 | 41.34 | 40.37 | 40.88 | 40.88 | -1.27% | 3,946 |
| Oct 6, 2025 | 40.66 | 41.91 | 40.66 | 41.41 | 41.41 | - | 6,546 |
| Oct 3, 2025 | 41.87 | 42.00 | 40.42 | 41.41 | 41.41 | -1.46% | 12,099 |
| Oct 2, 2025 | 42.00 | 42.85 | 41.81 | 42.02 | 42.02 | 1.43% | 12,726 |
| Oct 1, 2025 | 41.50 | 41.50 | 40.68 | 41.43 | 41.43 | 3.04% | 9,325 |
| Sep 30, 2025 | 40.51 | 41.19 | 39.75 | 40.20 | 40.20 | 2.50% | 9,867 |
| Sep 29, 2025 | 39.86 | 40.75 | 39.10 | 39.22 | 39.22 | 0.84% | 10,044 |
| Sep 26, 2025 | 37.85 | 39.48 | 37.85 | 38.90 | 38.90 | -1.61% | 10,664 |