GraniteShares 2x Long PDD Daily ETF (PDDL)
NASDAQ: PDDL · Real-Time Price · USD
22.01
+0.54 (2.52%)
Mar 6, 2026, 4:00 PM EST - Market closed
PDDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.00 | 22.30 | 21.75 | 22.01 | 22.01 | 2.52% | 15,679 |
| Mar 5, 2026 | 21.49 | 21.56 | 21.23 | 21.47 | 21.47 | -1.21% | 8,268 |
| Mar 4, 2026 | 22.15 | 22.15 | 21.59 | 21.74 | 21.73 | 1.10% | 5,990 |
| Mar 3, 2026 | 21.35 | 21.57 | 20.83 | 21.50 | 21.50 | -4.21% | 35,275 |
| Mar 2, 2026 | 22.30 | 22.68 | 21.96 | 22.45 | 22.45 | -1.75% | 20,217 |
| Feb 27, 2026 | 23.10 | 23.14 | 22.77 | 22.85 | 22.85 | -3.04% | 14,462 |
| Feb 26, 2026 | 23.91 | 24.02 | 23.29 | 23.56 | 23.56 | -2.98% | 17,214 |
| Feb 25, 2026 | 24.66 | 24.66 | 24.02 | 24.29 | 24.28 | -0.23% | 14,013 |
| Feb 24, 2026 | 23.74 | 24.34 | 23.50 | 24.34 | 24.34 | 2.00% | 7,386 |
| Feb 23, 2026 | 24.65 | 24.65 | 23.80 | 23.87 | 23.86 | 1.81% | 29,788 |
| Feb 20, 2026 | 21.70 | 24.50 | 21.70 | 23.44 | 23.44 | 5.45% | 82,779 |
| Feb 19, 2026 | 22.88 | 22.88 | 21.88 | 22.23 | 22.23 | -2.24% | 14,843 |
| Feb 18, 2026 | 22.72 | 23.04 | 22.57 | 22.74 | 22.74 | 2.86% | 17,718 |
| Feb 17, 2026 | 21.68 | 22.34 | 21.68 | 22.11 | 22.11 | 3.01% | 20,629 |
| Feb 13, 2026 | 21.00 | 21.76 | 20.93 | 21.46 | 21.46 | -0.05% | 40,394 |
| Feb 12, 2026 | 23.12 | 23.12 | 21.28 | 21.47 | 21.47 | -8.46% | 15,572 |
| Feb 11, 2026 | 24.29 | 24.29 | 23.04 | 23.45 | 23.45 | -1.49% | 6,634 |
| Feb 10, 2026 | 23.95 | 23.95 | 23.62 | 23.81 | 23.81 | -0.31% | 1,371 |
| Feb 9, 2026 | 23.89 | 24.41 | 23.81 | 23.88 | 23.88 | 0.62% | 6,931 |
| Feb 6, 2026 | 22.66 | 23.94 | 22.57 | 23.73 | 23.73 | 7.15% | 9,315 |
| Feb 5, 2026 | 22.50 | 22.50 | 22.15 | 22.15 | 22.15 | -1.55% | 13,328 |
| Feb 4, 2026 | 23.47 | 23.47 | 22.00 | 22.50 | 22.50 | -1.79% | 6,914 |
| Feb 3, 2026 | 23.14 | 23.70 | 22.80 | 22.91 | 22.91 | -0.70% | 8,250 |
| Feb 2, 2026 | 22.38 | 23.07 | 22.36 | 23.07 | 23.07 | 4.72% | 8,674 |
| Jan 30, 2026 | 22.28 | 22.59 | 22.03 | 22.03 | 22.03 | -2.93% | 6,816 |
| Jan 29, 2026 | 22.96 | 22.96 | 22.32 | 22.70 | 22.70 | -0.73% | 12,317 |
| Jan 28, 2026 | 24.65 | 24.65 | 22.77 | 22.87 | 22.86 | -7.71% | 15,265 |
| Jan 27, 2026 | 24.61 | 24.84 | 24.35 | 24.77 | 24.77 | 0.53% | 21,035 |
| Jan 26, 2026 | 24.15 | 24.93 | 24.04 | 24.64 | 24.64 | 0.46% | 22,695 |
| Jan 23, 2026 | 24.39 | 25.00 | 24.39 | 24.53 | 24.53 | 0.65% | 11,768 |
| Jan 22, 2026 | 24.99 | 25.03 | 24.15 | 24.37 | 24.37 | 0.42% | 8,919 |
| Jan 21, 2026 | 25.70 | 25.70 | 24.00 | 24.27 | 24.27 | 3.19% | 19,554 |
| Jan 20, 2026 | 22.36 | 23.80 | 22.36 | 23.52 | 23.52 | -5.15% | 21,621 |
| Jan 16, 2026 | 25.17 | 25.17 | 23.94 | 24.80 | 24.80 | -0.53% | 33,126 |
| Jan 15, 2026 | 24.96 | 25.60 | 24.60 | 24.93 | 24.93 | -1.40% | 69,468 |
| Jan 14, 2026 | 25.17 | 25.90 | 24.66 | 25.28 | 25.28 | -7.86% | 39,885 |
| Jan 13, 2026 | 27.87 | 28.25 | 26.80 | 27.44 | 27.44 | -10.66% | 58,239 |
| Jan 12, 2026 | 32.00 | 32.42 | 30.37 | 30.71 | 30.71 | -3.15% | 42,265 |
| Jan 9, 2026 | 32.28 | 32.30 | 31.21 | 31.71 | 31.71 | -1.91% | 13,065 |
| Jan 8, 2026 | 31.00 | 32.33 | 31.00 | 32.33 | 32.33 | 1.30% | 3,945 |
| Jan 7, 2026 | 32.04 | 32.09 | 31.64 | 31.92 | 31.92 | -3.13% | 5,372 |
| Jan 6, 2026 | 31.15 | 34.19 | 31.15 | 32.95 | 32.95 | 5.80% | 31,543 |
| Jan 5, 2026 | 30.28 | 31.14 | 29.86 | 31.14 | 31.14 | 6.32% | 16,144 |
| Jan 2, 2026 | 29.50 | 29.76 | 29.29 | 29.29 | 29.29 | 4.03% | 11,580 |
| Dec 31, 2025 | 28.10 | 28.28 | 27.95 | 28.16 | 28.16 | -1.44% | 6,870 |
| Dec 30, 2025 | 28.48 | 29.04 | 28.42 | 28.57 | 28.57 | 0.25% | 5,684 |
| Dec 29, 2025 | 28.11 | 28.50 | 28.04 | 28.50 | 28.50 | -2.01% | 8,810 |
| Dec 26, 2025 | 28.80 | 29.59 | 28.67 | 29.08 | 28.99 | 2.04% | 4,866 |
| Dec 24, 2025 | 27.70 | 28.75 | 27.70 | 28.50 | 28.41 | 2.77% | 6,718 |
| Dec 23, 2025 | 27.55 | 27.86 | 27.19 | 27.73 | 27.64 | 0.22% | 11,300 |
| Dec 22, 2025 | 27.98 | 28.24 | 27.64 | 27.67 | 27.58 | 4.52% | 9,565 |
| Dec 19, 2025 | 27.85 | 27.87 | 26.47 | 26.47 | 26.39 | 6.78% | 7,904 |
| Dec 18, 2025 | 24.64 | 25.20 | 24.64 | 24.79 | 24.71 | 1.69% | 7,125 |
| Dec 17, 2025 | 25.67 | 25.67 | 24.19 | 24.38 | 24.30 | -7.67% | 58,451 |
| Dec 16, 2025 | 26.27 | 26.40 | 26.02 | 26.40 | 26.32 | -2.74% | 1,887 |
| Dec 15, 2025 | 27.85 | 27.85 | 26.96 | 27.15 | 27.06 | -2.67% | 3,635 |
| Dec 12, 2025 | 27.54 | 27.97 | 27.16 | 27.89 | 27.80 | -0.12% | 3,424 |
| Dec 11, 2025 | 27.65 | 28.31 | 27.30 | 27.92 | 27.83 | -5.78% | 8,051 |
| Dec 10, 2025 | 29.00 | 29.64 | 28.28 | 29.64 | 29.54 | -2.97% | 7,290 |
| Dec 9, 2025 | 29.85 | 30.55 | 29.68 | 30.55 | 30.45 | -0.83% | 6,208 |
| Dec 8, 2025 | 30.77 | 31.10 | 30.30 | 30.80 | 30.70 | -0.04% | 4,378 |
| Dec 5, 2025 | 30.92 | 31.13 | 30.81 | 30.81 | 30.71 | 1.20% | 2,738 |
| Dec 4, 2025 | 30.30 | 30.45 | 29.50 | 30.45 | 30.35 | -0.66% | 4,875 |
| Dec 3, 2025 | 31.44 | 31.60 | 30.44 | 30.65 | 30.55 | -3.08% | 2,053 |
| Dec 2, 2025 | 30.62 | 31.63 | 30.20 | 31.63 | 31.52 | 0.91% | 6,339 |
| Dec 1, 2025 | 30.92 | 31.84 | 30.90 | 31.34 | 31.24 | 4.05% | 4,243 |
| Nov 28, 2025 | 30.95 | 30.95 | 29.80 | 30.12 | 30.02 | -0.04% | 1,420 |
| Nov 26, 2025 | 30.28 | 31.52 | 30.08 | 30.14 | 30.04 | 3.01% | 36,253 |
| Nov 25, 2025 | 29.09 | 29.30 | 28.93 | 29.26 | 29.16 | 2.22% | 4,025 |
| Nov 24, 2025 | 29.40 | 29.88 | 28.62 | 28.62 | 28.53 | -0.15% | 43,389 |
| Nov 21, 2025 | 28.28 | 28.96 | 28.01 | 28.66 | 28.57 | 0.62% | 1,183 |
| Nov 20, 2025 | 31.26 | 31.26 | 28.48 | 28.49 | 28.39 | -8.66% | 8,454 |
| Nov 19, 2025 | 32.00 | 32.00 | 30.79 | 31.19 | 31.08 | -2.70% | 9,466 |
| Nov 18, 2025 | 33.35 | 34.07 | 31.91 | 32.05 | 31.95 | -14.55% | 58,131 |
| Nov 17, 2025 | 38.43 | 38.80 | 37.51 | 37.51 | 37.39 | -2.72% | 33,788 |
| Nov 14, 2025 | 39.41 | 39.41 | 38.17 | 38.56 | 38.44 | -5.43% | 6,332 |
| Nov 13, 2025 | 41.98 | 41.98 | 40.61 | 40.78 | 40.65 | -2.30% | 4,754 |
| Nov 12, 2025 | 42.67 | 42.67 | 41.61 | 41.74 | 41.60 | -1.64% | 4,545 |
| Nov 11, 2025 | 43.52 | 43.67 | 42.43 | 42.43 | 42.29 | -1.43% | 10,472 |
| Nov 10, 2025 | 42.24 | 43.05 | 42.24 | 43.05 | 42.91 | 3.40% | 6,295 |
| Nov 7, 2025 | 40.69 | 41.83 | 40.65 | 41.63 | 41.50 | -1.46% | 3,028 |
| Nov 6, 2025 | 42.97 | 43.26 | 42.17 | 42.25 | 42.12 | 0.56% | 4,153 |
| Nov 5, 2025 | 40.60 | 42.04 | 40.60 | 42.02 | 41.88 | 3.58% | 1,927 |
| Nov 4, 2025 | 39.77 | 40.57 | 39.67 | 40.57 | 40.43 | -1.17% | 2,775 |
| Nov 3, 2025 | 41.44 | 41.82 | 41.05 | 41.05 | 40.91 | -0.36% | 4,593 |
| Oct 31, 2025 | 41.24 | 41.77 | 41.18 | 41.19 | 41.06 | -1.73% | 12,431 |
| Oct 30, 2025 | 41.90 | 42.04 | 41.55 | 41.92 | 41.78 | -2.88% | 11,119 |
| Oct 29, 2025 | 43.71 | 43.73 | 42.66 | 43.16 | 43.02 | 0.03% | 6,194 |
| Oct 28, 2025 | 42.21 | 43.24 | 42.10 | 43.15 | 43.01 | 0.25% | 4,428 |
| Oct 27, 2025 | 42.50 | 43.47 | 42.27 | 43.04 | 42.90 | 5.83% | 32,791 |
| Oct 24, 2025 | 41.16 | 41.30 | 40.50 | 40.67 | 40.54 | 0.65% | 9,064 |
| Oct 23, 2025 | 39.50 | 40.55 | 39.13 | 40.41 | 40.28 | 5.13% | 5,443 |
| Oct 22, 2025 | 39.12 | 39.12 | 38.41 | 38.43 | 38.31 | -1.16% | 1,950 |
| Oct 21, 2025 | 38.92 | 39.32 | 38.89 | 38.89 | 38.76 | -1.25% | 764 |
| Oct 20, 2025 | 37.90 | 39.70 | 37.70 | 39.38 | 39.25 | 4.71% | 13,585 |
| Oct 17, 2025 | 37.33 | 38.38 | 37.33 | 37.61 | 37.49 | 1.99% | 8,350 |
| Oct 16, 2025 | 37.25 | 37.39 | 36.87 | 36.88 | 36.76 | -0.36% | 3,391 |
| Oct 15, 2025 | 36.79 | 37.01 | 36.79 | 37.01 | 36.89 | 0.57% | 4,649 |
| Oct 14, 2025 | 36.55 | 37.18 | 36.44 | 36.80 | 36.68 | -0.85% | 6,841 |
| Oct 13, 2025 | 37.66 | 38.00 | 36.96 | 37.12 | 36.99 | 5.38% | 5,080 |