GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
52.88
+4.80 (9.98%)
At close: Dec 5, 2025, 4:00 PM EST
52.41
-0.47 (-0.89%)
After-hours: Dec 5, 2025, 7:58 PM EST
RDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.65 | 54.44 | 48.65 | 52.88 | 52.88 | 9.98% | 749,434 |
| Dec 4, 2025 | 47.59 | 49.28 | 44.82 | 48.08 | 48.08 | 1.48% | 262,083 |
| Dec 3, 2025 | 47.93 | 49.42 | 46.93 | 47.38 | 47.38 | -1.54% | 184,842 |
| Dec 2, 2025 | 49.05 | 52.00 | 47.81 | 48.12 | 48.12 | -0.60% | 536,190 |
| Dec 1, 2025 | 43.65 | 49.71 | 43.13 | 48.41 | 48.41 | 6.07% | 783,052 |
| Nov 28, 2025 | 42.61 | 46.18 | 41.95 | 45.64 | 45.64 | 8.33% | 421,038 |
| Nov 26, 2025 | 45.83 | 47.61 | 41.92 | 42.13 | 42.13 | -9.88% | 502,525 |
| Nov 25, 2025 | 38.81 | 47.25 | 38.25 | 46.75 | 46.75 | 24.07% | 885,676 |
| Nov 24, 2025 | 34.22 | 37.95 | 34.00 | 37.68 | 37.68 | 12.28% | 501,381 |
| Nov 21, 2025 | 33.79 | 35.83 | 32.35 | 33.56 | 33.56 | 1.54% | 372,026 |
| Nov 20, 2025 | 37.36 | 38.00 | 31.77 | 33.05 | 33.05 | -6.37% | 320,309 |
| Nov 19, 2025 | 34.31 | 36.85 | 34.27 | 35.30 | 35.30 | 2.62% | 237,087 |
| Nov 18, 2025 | 33.99 | 35.75 | 32.70 | 34.40 | 34.40 | -1.85% | 400,296 |
| Nov 17, 2025 | 36.25 | 37.79 | 34.29 | 35.05 | 35.05 | -6.23% | 214,744 |
| Nov 14, 2025 | 34.93 | 39.37 | 33.99 | 37.38 | 37.38 | 3.83% | 640,166 |
| Nov 13, 2025 | 41.32 | 41.32 | 34.41 | 36.00 | 36.00 | -13.21% | 602,310 |
| Nov 12, 2025 | 44.48 | 45.74 | 40.43 | 41.48 | 41.48 | -5.25% | 429,284 |
| Nov 11, 2025 | 40.91 | 44.85 | 40.91 | 43.78 | 43.78 | 4.13% | 404,561 |
| Nov 10, 2025 | 40.45 | 43.70 | 39.86 | 42.05 | 42.05 | 9.49% | 745,101 |
| Nov 7, 2025 | 32.22 | 38.61 | 30.67 | 38.40 | 38.40 | 11.79% | 832,811 |
| Nov 6, 2025 | 39.22 | 39.39 | 34.06 | 34.35 | 34.35 | -12.73% | 520,397 |
| Nov 5, 2025 | 36.37 | 40.57 | 35.71 | 39.36 | 39.36 | 8.55% | 622,231 |
| Nov 4, 2025 | 40.55 | 41.24 | 36.06 | 36.26 | 36.26 | -16.72% | 943,284 |
| Nov 3, 2025 | 46.22 | 47.40 | 41.00 | 43.54 | 43.54 | -3.89% | 948,152 |
| Oct 31, 2025 | 49.21 | 54.00 | 44.93 | 45.30 | 45.30 | 14.39% | 2,964,516 |
| Oct 30, 2025 | 46.01 | 46.01 | 39.30 | 39.60 | 39.60 | -15.28% | 1,746,637 |
| Oct 29, 2025 | 47.10 | 48.12 | 44.09 | 46.74 | 46.74 | -2.09% | 581,792 |
| Oct 28, 2025 | 52.04 | 52.19 | 47.65 | 47.74 | 47.74 | -5.61% | 396,694 |
| Oct 27, 2025 | 51.00 | 53.03 | 49.41 | 50.58 | 50.58 | 4.76% | 503,995 |
| Oct 24, 2025 | 45.04 | 49.00 | 44.62 | 48.28 | 48.28 | 12.83% | 582,370 |
| Oct 23, 2025 | 42.58 | 44.52 | 42.47 | 42.79 | 42.79 | 3.88% | 319,337 |
| Oct 22, 2025 | 44.25 | 44.50 | 38.72 | 41.19 | 41.19 | -8.30% | 544,217 |
| Oct 21, 2025 | 46.11 | 46.18 | 43.81 | 44.92 | 44.92 | 2.96% | 448,746 |
| Oct 20, 2025 | 43.22 | 47.08 | 42.81 | 43.63 | 43.63 | 7.76% | 735,119 |
| Oct 17, 2025 | 40.80 | 42.90 | 37.94 | 40.49 | 40.49 | -3.95% | 403,390 |
| Oct 16, 2025 | 43.96 | 44.21 | 40.95 | 42.16 | 42.15 | -2.17% | 341,747 |
| Oct 15, 2025 | 43.19 | 44.17 | 41.44 | 43.09 | 43.09 | 4.69% | 356,067 |
| Oct 14, 2025 | 42.58 | 45.14 | 40.51 | 41.16 | 41.16 | -7.26% | 589,317 |
| Oct 13, 2025 | 43.70 | 44.80 | 42.00 | 44.38 | 44.38 | 5.04% | 414,254 |
| Oct 10, 2025 | 49.31 | 49.48 | 41.91 | 42.25 | 42.25 | -12.49% | 926,359 |
| Oct 9, 2025 | 44.25 | 48.51 | 42.94 | 48.28 | 48.28 | 9.01% | 889,159 |
| Oct 8, 2025 | 45.90 | 45.96 | 41.06 | 44.29 | 44.29 | -3.30% | 1,035,385 |
| Oct 7, 2025 | 46.21 | 47.47 | 44.36 | 45.80 | 45.80 | 1.89% | 577,614 |
| Oct 6, 2025 | 46.75 | 48.14 | 42.80 | 44.95 | 44.95 | -3.25% | 874,986 |
| Oct 3, 2025 | 48.53 | 49.01 | 45.76 | 46.46 | 46.46 | 6.39% | 1,147,712 |
| Oct 2, 2025 | 46.68 | 47.30 | 42.88 | 43.67 | 43.67 | -2.15% | 1,186,923 |
| Oct 1, 2025 | 49.79 | 52.36 | 44.40 | 44.63 | 44.63 | -23.66% | 2,361,648 |
| Sep 30, 2025 | 64.13 | 64.13 | 56.00 | 58.46 | 58.46 | -10.06% | 580,153 |
| Sep 29, 2025 | 66.42 | 67.20 | 63.59 | 65.00 | 65.00 | 1.35% | 309,207 |
| 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% | 896,422 |
| 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 |
| Jul 17, 2025 | 25.93 | 26.77 | 24.66 | 25.25 | 25.25 | -2.51% | 275,605 |