GraniteShares 2x Long RDDT Daily ETF (RDTL)
NASDAQ: RDTL · Real-Time Price · USD
16.77
-0.90 (-5.09%)
Mar 6, 2026, 11:12 AM EST - Market open
RDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.20 | 20.00 | 17.20 | 17.67 | 17.67 | -3.76% | 633,324 |
| Mar 4, 2026 | 18.20 | 19.00 | 17.70 | 18.36 | 18.36 | 1.94% | 613,854 |
| Mar 3, 2026 | 17.09 | 18.21 | 16.00 | 18.01 | 18.01 | -2.17% | 541,323 |
| Mar 2, 2026 | 17.17 | 18.50 | 17.10 | 18.41 | 18.41 | 1.94% | 541,449 |
| Feb 27, 2026 | 19.01 | 19.24 | 17.40 | 18.06 | 18.06 | -7.62% | 572,714 |
| Feb 26, 2026 | 19.03 | 20.76 | 18.28 | 19.55 | 19.55 | 2.09% | 764,431 |
| Feb 25, 2026 | 17.35 | 19.28 | 17.10 | 19.15 | 19.15 | 10.76% | 749,785 |
| Feb 24, 2026 | 17.34 | 18.55 | 17.02 | 17.29 | 17.29 | -0.86% | 621,467 |
| Feb 23, 2026 | 18.80 | 19.44 | 16.84 | 17.44 | 17.44 | -10.15% | 486,228 |
| Feb 20, 2026 | 17.67 | 19.57 | 17.56 | 19.41 | 19.41 | 5.60% | 533,883 |
| Feb 19, 2026 | 18.41 | 18.58 | 17.33 | 18.38 | 18.38 | -2.03% | 508,296 |
| Feb 18, 2026 | 17.21 | 18.80 | 16.85 | 18.76 | 18.76 | 11.34% | 437,510 |
| Feb 17, 2026 | 16.30 | 17.79 | 15.93 | 16.85 | 16.85 | -0.12% | 472,257 |
| Feb 13, 2026 | 17.12 | 17.25 | 15.89 | 16.87 | 16.87 | 13.15% | 757,183 |
| Feb 12, 2026 | 16.76 | 17.00 | 14.11 | 14.91 | 14.91 | -12.55% | 790,427 |
| Feb 11, 2026 | 19.50 | 20.35 | 16.43 | 17.05 | 17.05 | -13.93% | 846,910 |
| Feb 10, 2026 | 18.35 | 20.36 | 18.15 | 19.81 | 19.81 | 11.48% | 899,626 |
| Feb 9, 2026 | 17.18 | 18.73 | 16.57 | 17.77 | 17.77 | 2.07% | 1,024,716 |
| Feb 6, 2026 | 23.00 | 23.64 | 16.53 | 17.41 | 17.41 | -14.57% | 2,594,288 |
| Feb 5, 2026 | 20.46 | 21.45 | 19.59 | 20.38 | 20.38 | -2.07% | 1,113,317 |
| Feb 4, 2026 | 24.10 | 24.10 | 18.87 | 20.81 | 20.81 | -15.41% | 820,513 |
| Feb 3, 2026 | 29.18 | 29.18 | 23.32 | 24.60 | 24.60 | -12.77% | 731,362 |
| Feb 2, 2026 | 29.19 | 30.62 | 28.02 | 28.20 | 28.20 | -3.89% | 311,517 |
| Jan 30, 2026 | 32.17 | 32.75 | 29.21 | 29.34 | 29.34 | -10.14% | 319,887 |
| Jan 29, 2026 | 36.07 | 36.38 | 32.22 | 32.65 | 32.65 | -3.55% | 338,026 |
| Jan 28, 2026 | 34.72 | 35.75 | 32.52 | 33.85 | 33.85 | -3.20% | 421,801 |
| Jan 27, 2026 | 37.49 | 38.00 | 33.70 | 34.97 | 34.97 | -16.20% | 806,352 |
| Jan 26, 2026 | 43.10 | 45.22 | 41.31 | 41.73 | 41.73 | -4.79% | 124,895 |
| Jan 23, 2026 | 40.87 | 44.60 | 40.00 | 43.83 | 43.83 | 3.81% | 240,330 |
| Jan 22, 2026 | 42.01 | 42.72 | 40.44 | 42.22 | 42.22 | 3.91% | 259,566 |
| Jan 21, 2026 | 46.68 | 46.87 | 39.96 | 40.63 | 40.63 | -13.11% | 372,299 |
| Jan 20, 2026 | 44.47 | 48.29 | 43.61 | 46.76 | 46.76 | -5.30% | 172,576 |
| Jan 16, 2026 | 48.40 | 51.47 | 45.85 | 49.38 | 49.38 | 1.91% | 307,906 |
| Jan 15, 2026 | 58.42 | 58.95 | 46.83 | 48.45 | 48.45 | -18.91% | 1,060,788 |
| Jan 14, 2026 | 62.52 | 62.52 | 57.07 | 59.75 | 59.75 | -4.96% | 179,030 |
| Jan 13, 2026 | 56.95 | 64.80 | 56.95 | 62.87 | 62.87 | 12.21% | 303,372 |
| Jan 12, 2026 | 55.71 | 59.45 | 54.35 | 56.03 | 56.03 | -0.22% | 268,140 |
| Jan 9, 2026 | 62.16 | 65.00 | 52.00 | 56.15 | 56.15 | -7.54% | 493,759 |
| Jan 8, 2026 | 61.39 | 63.44 | 58.16 | 60.73 | 60.73 | -1.35% | 202,781 |
| Jan 7, 2026 | 60.35 | 64.00 | 59.58 | 61.56 | 61.56 | 1.76% | 251,899 |
| Jan 6, 2026 | 58.07 | 61.14 | 55.29 | 60.50 | 60.49 | 7.13% | 297,161 |
| Jan 5, 2026 | 58.77 | 58.94 | 55.02 | 56.47 | 56.47 | 2.21% | 212,774 |
| Jan 2, 2026 | 51.45 | 55.65 | 49.51 | 55.25 | 55.25 | 10.06% | 263,189 |
| Dec 31, 2025 | 51.24 | 51.72 | 49.20 | 50.20 | 50.20 | -2.86% | 105,543 |
| Dec 30, 2025 | 53.00 | 53.00 | 49.82 | 51.68 | 51.68 | -1.17% | 130,954 |
| Dec 29, 2025 | 48.21 | 52.88 | 47.81 | 52.29 | 52.29 | 7.47% | 239,968 |
| Dec 26, 2025 | 48.52 | 48.75 | 46.14 | 48.66 | 48.66 | -0.07% | 98,979 |
| Dec 24, 2025 | 48.69 | 49.70 | 47.25 | 48.69 | 48.69 | -0.12% | 103,348 |
| Dec 23, 2025 | 50.80 | 53.69 | 48.57 | 48.75 | 48.75 | -6.04% | 243,712 |
| Dec 22, 2025 | 53.01 | 55.25 | 50.90 | 51.89 | 51.88 | -0.39% | 431,229 |
| Dec 19, 2025 | 53.80 | 54.75 | 51.03 | 52.09 | 52.09 | 1.85% | 236,169 |
| Dec 18, 2025 | 52.09 | 57.50 | 50.45 | 51.14 | 51.14 | 3.17% | 405,878 |
| Dec 17, 2025 | 49.20 | 53.00 | 49.20 | 49.57 | 49.57 | 3.10% | 420,732 |
| Dec 16, 2025 | 44.23 | 48.29 | 44.23 | 48.08 | 48.08 | 4.84% | 129,890 |
| Dec 15, 2025 | 47.29 | 48.74 | 43.63 | 45.86 | 45.86 | -5.25% | 225,974 |
| Dec 12, 2025 | 52.18 | 54.02 | 47.76 | 48.40 | 48.40 | -7.74% | 281,240 |
| Dec 11, 2025 | 53.30 | 54.27 | 49.84 | 52.46 | 52.46 | -4.06% | 321,276 |
| Dec 10, 2025 | 53.01 | 55.64 | 51.68 | 54.68 | 54.68 | 1.82% | 295,986 |
| Dec 9, 2025 | 51.60 | 54.30 | 51.01 | 53.70 | 53.70 | -0.76% | 249,081 |
| Dec 8, 2025 | 51.37 | 54.66 | 49.04 | 54.11 | 54.11 | 2.33% | 374,668 |
| 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% | 262,673 |
| Dec 3, 2025 | 47.93 | 49.42 | 46.93 | 47.38 | 47.38 | -1.54% | 187,600 |
| 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% | 802,980 |
| Nov 28, 2025 | 42.61 | 46.18 | 41.95 | 45.64 | 45.64 | 8.33% | 423,721 |
| 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% | 890,619 |
| Nov 24, 2025 | 34.22 | 37.95 | 34.00 | 37.68 | 37.68 | 12.28% | 507,403 |
| Nov 21, 2025 | 33.79 | 35.83 | 32.35 | 33.56 | 33.56 | 1.54% | 372,043 |
| Nov 20, 2025 | 37.36 | 38.00 | 31.77 | 33.05 | 33.05 | -6.37% | 329,872 |
| 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 |