Skip to main content
GraniteShares 2x Long PDD Daily ETF (PDDL)
NASDAQ: PDDL · Real-Time Price · USD
19.44
-0.48 (-2.41%)
At close: Apr 28, 2026, 4:00 PM EDT
19.33
-0.11 (-0.56%)
After-hours: Apr 28, 2026, 5:17 PM EDT

PDDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202620.0220.2019.8519.9219.920.75%6,237
Apr 24, 202619.6019.7719.5219.7719.771.28%11,717
Apr 23, 202620.1420.1419.2819.5219.52-5.08%18,092
Apr 22, 202620.2720.6520.2520.5720.571.47%20,507
Apr 21, 202622.0322.0320.2020.2720.27-9.86%45,822
Apr 20, 202621.8622.5021.7722.4822.48-0.86%16,171
Apr 17, 202624.0824.0822.3922.6822.682.07%34,605
Apr 16, 202622.5723.6022.1822.2222.222.56%55,241
Apr 15, 202621.4421.7821.4421.6721.66-0.04%3,942
Apr 14, 202621.5021.8121.3421.6721.673.39%6,759
Apr 13, 202620.8621.0420.5520.9620.960.48%5,911
Apr 10, 202621.8022.2120.8620.8620.86-0.46%6,063
Apr 9, 202621.6921.8020.4420.9620.96-6.06%9,035
Apr 8, 202622.4722.6822.3022.3122.317.99%30,969
Apr 7, 202620.9120.9120.3520.6620.66-2.52%16,960
Apr 6, 202621.1321.8221.1321.2021.200.29%3,697
Apr 2, 202620.8821.3020.5821.1321.13-2.01%6,144
Apr 1, 202622.3722.4021.5721.5721.57-0.85%3,034
Mar 31, 202620.2321.9319.8721.7521.757.47%10,231
Mar 30, 202620.7020.9920.1420.2420.24-3.11%18,169
Mar 27, 202621.0821.8820.8920.8920.89-1.60%86,538
Mar 26, 202621.8622.9220.9621.2321.23-3.88%34,606
Mar 25, 202620.6324.0920.6322.0922.099.48%75,746
Mar 24, 202619.8120.2419.5520.1720.174.36%204,799
Mar 23, 202619.6119.7219.1019.3319.33-0.37%53,368
Mar 20, 202619.5220.1419.4019.4019.40-2.38%19,697
Mar 19, 202620.6020.6019.7119.8819.88-6.93%202,509
Mar 18, 202622.8622.8621.2421.3621.36-7.27%9,040
Mar 17, 202623.3623.6623.0023.0323.030.94%12,453
Mar 16, 202623.3323.3922.6022.8222.822.64%2,936
Mar 13, 202622.5222.6022.0922.2322.231.76%3,532
Mar 12, 202622.3722.7021.7921.8521.85-2.65%5,178
Mar 11, 202623.0623.0622.2622.4422.44-3.42%4,357
Mar 10, 202622.7023.9822.7023.2323.234.07%13,146
Mar 9, 202621.4922.3821.1022.3322.331.43%16,684
Mar 6, 202622.0022.3021.7522.0122.012.52%15,679
Mar 5, 202621.4921.5621.2321.4721.47-1.21%8,368
Mar 4, 202622.1522.1521.5921.7421.731.10%5,990
Mar 3, 202621.3521.5720.8321.5021.50-4.21%35,275
Mar 2, 202622.3022.6821.9622.4522.45-1.75%20,217
Feb 27, 202623.1023.1422.7722.8522.85-3.04%14,462
Feb 26, 202623.9124.0223.2923.5623.56-2.98%17,214
Feb 25, 202624.6624.6624.0224.2924.28-0.23%14,013
Feb 24, 202623.7424.3423.5024.3424.342.00%7,386
Feb 23, 202624.6524.6523.8023.8723.861.81%29,788
Feb 20, 202621.7024.5021.7023.4423.445.45%82,779
Feb 19, 202622.8822.8821.8822.2322.23-2.24%14,843
Feb 18, 202622.7223.0422.5722.7422.742.86%17,718
Feb 17, 202621.6822.3421.6822.1122.113.01%20,629
Feb 13, 202621.0021.7620.9321.4621.46-0.05%40,394
Feb 12, 202623.1223.1221.2821.4721.47-8.46%15,572
Feb 11, 202624.2924.2923.0423.4523.45-1.49%6,634
Feb 10, 202623.9523.9523.6223.8123.81-0.31%1,371
Feb 9, 202623.8924.4123.8123.8823.880.62%6,931
Feb 6, 202622.6623.9422.5723.7323.737.15%9,315
Feb 5, 202622.5022.5022.1522.1522.15-1.55%13,328
Feb 4, 202623.4723.4722.0022.5022.50-1.79%6,914
Feb 3, 202623.1423.7022.8022.9122.91-0.70%8,250
Feb 2, 202622.3823.0722.3623.0723.074.72%8,674
Jan 30, 202622.2822.5922.0322.0322.03-2.93%6,816
Jan 29, 202622.9622.9622.3222.7022.70-0.73%12,317
Jan 28, 202624.6524.6522.7722.8722.86-7.71%15,265
Jan 27, 202624.6124.8424.3524.7724.770.53%21,035
Jan 26, 202624.1524.9324.0424.6424.640.46%22,695
Jan 23, 202624.3925.0024.3924.5324.530.65%11,768
Jan 22, 202624.9925.0324.1524.3724.370.42%8,919
Jan 21, 202625.7025.7024.0024.2724.273.19%19,554
Jan 20, 202622.3623.8022.3623.5223.52-5.15%21,621
Jan 16, 202625.1725.1723.9424.8024.80-0.53%33,126
Jan 15, 202624.9625.6024.6024.9324.93-1.40%69,468
Jan 14, 202625.1725.9024.6625.2825.28-7.86%39,885
Jan 13, 202627.8728.2526.8027.4427.44-10.66%58,239
Jan 12, 202632.0032.4230.3730.7130.71-3.15%42,265
Jan 9, 202632.2832.3031.2131.7131.71-1.91%13,065
Jan 8, 202631.0032.3331.0032.3332.331.30%3,945
Jan 7, 202632.0432.0931.6431.9231.92-3.13%5,372
Jan 6, 202631.1534.1931.1532.9532.955.80%31,543
Jan 5, 202630.2831.1429.8631.1431.146.32%16,144
Jan 2, 202629.5029.7629.2929.2929.294.03%11,580
Dec 31, 202528.1028.2827.9528.1628.16-1.44%6,870
Dec 30, 202528.4829.0428.4228.5728.570.25%5,684
Dec 29, 202528.1128.5028.0428.5028.50-2.01%8,810
Dec 26, 202528.8029.5928.6729.0828.992.04%4,866
Dec 24, 202527.7028.7527.7028.5028.412.77%6,718
Dec 23, 202527.5527.8627.1927.7327.640.22%11,300
Dec 22, 202527.9828.2427.6427.6727.584.52%9,565
Dec 19, 202527.8527.8726.4726.4726.396.78%7,904
Dec 18, 202524.6425.2024.6424.7924.711.69%7,125
Dec 17, 202525.6725.6724.1924.3824.30-7.67%58,451
Dec 16, 202526.2726.4026.0226.4026.32-2.74%1,887
Dec 15, 202527.8527.8526.9627.1527.06-2.67%3,635
Dec 12, 202527.5427.9727.1627.8927.80-0.12%3,424
Dec 11, 202527.6528.3127.3027.9227.83-5.78%8,051
Dec 10, 202529.0029.6428.2829.6429.54-2.97%7,290
Dec 9, 202529.8530.5529.6830.5530.45-0.83%6,208
Dec 8, 202530.7731.1030.3030.8030.70-0.04%4,378
Dec 5, 202530.9231.1330.8130.8130.711.20%2,738
Dec 4, 202530.3030.4529.5030.4530.35-0.66%4,875
Dec 3, 202531.4431.6030.4430.6530.55-3.08%2,053
Dec 2, 202530.6231.6330.2031.6331.520.91%6,339