GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
64.13
+3.91 (6.50%)
At close: Sep 26, 2025, 4:00 PM EDT
63.90
-0.23 (-0.37%)
After-hours: Sep 26, 2025, 7:52 PM EDT
RDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.47 | 64.24 | 59.40 | 64.13 | 64.13 | 6.50% | 298,007 |
| Sep 25, 2025 | 57.42 | 62.19 | 55.69 | 60.22 | 60.22 | -2.79% | 283,629 |
| Sep 24, 2025 | 64.80 | 66.31 | 61.51 | 61.95 | 61.95 | -1.21% | 357,132 |
| Sep 23, 2025 | 73.00 | 73.00 | 62.19 | 62.71 | 62.71 | -15.96% | 740,333 |
| Sep 22, 2025 | 74.27 | 77.50 | 72.02 | 74.62 | 74.62 | -4.94% | 459,475 |
| Sep 19, 2025 | 82.35 | 82.78 | 70.80 | 78.50 | 78.50 | -4.81% | 772,169 |
| Sep 18, 2025 | 82.94 | 89.84 | 82.17 | 82.47 | 82.47 | 2.45% | 399,372 |
| Sep 17, 2025 | 78.63 | 82.36 | 70.02 | 80.50 | 80.50 | 0.60% | 929,586 |
| Sep 16, 2025 | 79.71 | 81.00 | 76.59 | 80.02 | 80.02 | 1.81% | 206,646 |
| Sep 15, 2025 | 73.80 | 79.45 | 73.41 | 78.60 | 78.60 | 7.26% | 304,137 |
| Sep 12, 2025 | 78.36 | 80.03 | 71.33 | 73.28 | 73.28 | -4.65% | 322,507 |
| Sep 11, 2025 | 77.14 | 80.40 | 75.12 | 76.86 | 76.86 | 0.90% | 306,724 |
| Sep 10, 2025 | 68.24 | 77.10 | 68.24 | 76.17 | 76.17 | 15.80% | 492,469 |
| Sep 9, 2025 | 62.88 | 65.78 | 61.48 | 65.78 | 65.78 | 8.57% | 329,163 |
| Sep 8, 2025 | 68.56 | 69.58 | 60.44 | 60.59 | 60.59 | -8.00% | 499,349 |
| Sep 5, 2025 | 63.28 | 66.47 | 60.80 | 65.86 | 65.86 | 6.49% | 576,327 |
| Sep 4, 2025 | 58.40 | 62.86 | 57.38 | 61.85 | 61.85 | 8.10% | 550,094 |
| Sep 3, 2025 | 58.90 | 65.49 | 55.01 | 57.21 | 57.21 | 2.78% | 892,697 |
| Sep 2, 2025 | 55.35 | 57.23 | 52.33 | 55.66 | 55.66 | -4.53% | 387,592 |
| Aug 29, 2025 | 58.22 | 59.79 | 55.44 | 58.31 | 58.31 | -0.33% | 312,646 |
| Aug 28, 2025 | 52.39 | 59.32 | 52.32 | 58.50 | 58.50 | 13.11% | 475,374 |
| Aug 27, 2025 | 56.42 | 59.60 | 50.27 | 51.72 | 51.72 | -7.85% | 469,885 |
| Aug 26, 2025 | 55.03 | 56.34 | 53.81 | 56.12 | 56.12 | -0.10% | 190,775 |
| Aug 25, 2025 | 53.13 | 57.50 | 52.75 | 56.18 | 56.18 | 2.39% | 355,934 |
| Aug 22, 2025 | 54.05 | 61.49 | 53.21 | 54.87 | 54.87 | -1.53% | 726,348 |
| Aug 21, 2025 | 54.91 | 57.10 | 54.18 | 55.72 | 55.72 | -0.02% | 401,076 |
| Aug 20, 2025 | 56.96 | 58.64 | 48.77 | 55.73 | 55.73 | -8.36% | 983,359 |
| Aug 19, 2025 | 66.13 | 66.64 | 59.37 | 60.82 | 60.82 | -11.34% | 635,227 |
| Aug 18, 2025 | 71.10 | 74.88 | 66.10 | 68.60 | 68.60 | -3.95% | 445,711 |
| Aug 15, 2025 | 69.14 | 72.02 | 65.31 | 71.42 | 71.42 | 2.81% | 421,337 |
| Aug 14, 2025 | 61.91 | 70.49 | 61.83 | 69.47 | 69.47 | 6.75% | 644,587 |
| Aug 13, 2025 | 59.86 | 66.21 | 59.47 | 65.08 | 65.08 | 9.91% | 595,293 |
| Aug 12, 2025 | 57.50 | 62.11 | 57.38 | 59.21 | 59.21 | 2.67% | 374,867 |
| Aug 11, 2025 | 54.58 | 59.80 | 53.04 | 57.67 | 57.67 | 4.97% | 336,995 |
| Aug 8, 2025 | 53.05 | 56.60 | 51.63 | 54.94 | 54.94 | 3.23% | 354,550 |
| Aug 7, 2025 | 55.49 | 55.59 | 50.13 | 53.22 | 53.22 | -0.99% | 614,347 |
| Aug 6, 2025 | 47.07 | 53.75 | 46.95 | 53.75 | 53.75 | 13.85% | 658,356 |
| Aug 5, 2025 | 47.12 | 51.75 | 46.40 | 47.21 | 47.21 | -2.88% | 635,904 |
| Aug 4, 2025 | 44.11 | 49.24 | 42.84 | 48.61 | 48.61 | 14.62% | 975,569 |
| Aug 1, 2025 | 39.74 | 45.74 | 38.29 | 42.41 | 42.41 | 33.11% | 2,056,998 |
| Jul 31, 2025 | 31.41 | 32.30 | 29.47 | 31.86 | 31.86 | 15.57% | 1,801,770 |
| Jul 30, 2025 | 25.91 | 27.79 | 25.66 | 27.57 | 27.57 | 5.99% | 291,385 |
| Jul 29, 2025 | 28.38 | 28.41 | 24.71 | 26.01 | 26.01 | -8.50% | 715,093 |
| Jul 28, 2025 | 28.01 | 28.95 | 26.91 | 28.43 | 28.43 | 2.55% | 304,273 |
| Jul 25, 2025 | 27.83 | 28.86 | 27.07 | 27.72 | 27.72 | 2.14% | 300,257 |
| Jul 24, 2025 | 27.15 | 28.11 | 25.27 | 27.14 | 27.14 | 2.34% | 530,945 |
| Jul 23, 2025 | 26.80 | 28.68 | 25.87 | 26.52 | 26.52 | 0.76% | 651,553 |
| Jul 22, 2025 | 26.27 | 27.07 | 23.80 | 26.32 | 26.32 | -0.87% | 558,663 |
| Jul 21, 2025 | 26.43 | 27.82 | 25.98 | 26.55 | 26.55 | -2.60% | 435,084 |
| Jul 18, 2025 | 25.25 | 27.58 | 23.71 | 27.26 | 27.26 | 7.96% | 692,558 |