GraniteShares 2x Long RDDT Daily ETF (RDTL)

NASDAQ: RDTL · Real-Time Price · USD

17.06

-3.13 (-15.50%)

At close: Apr 28, 2026, 4:00 PM EDT

17.23

+0.17 (1.00%)

After-hours: Apr 28, 2026, 7:59 PM EDT

RDTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.24	18.59	16.76	17.06	17.06	-15.50%	719,749
Apr 27, 2026	18.93	21.00	18.61	20.19	20.19	6.60%	362,926
Apr 24, 2026	19.01	19.01	17.87	18.94	18.94	2.38%	391,200
Apr 23, 2026	20.93	20.93	18.04	18.50	18.50	-13.63%	451,204
Apr 22, 2026	20.84	21.45	20.14	21.42	21.42	9.68%	249,420
Apr 21, 2026	22.52	22.52	19.44	19.53	19.53	-11.47%	501,666
Apr 20, 2026	21.05	22.23	20.76	22.06	22.06	2.70%	222,434
Apr 17, 2026	21.86	22.69	20.84	21.48	21.48	1.61%	511,280
Apr 16, 2026	21.43	21.50	19.78	21.14	21.14	4.81%	396,719
Apr 15, 2026	19.70	20.58	19.33	20.17	20.17	5.22%	485,629
Apr 14, 2026	18.42	19.59	18.42	19.17	19.17	6.92%	459,100
Apr 13, 2026	15.57	17.93	15.55	17.93	17.93	13.41%	388,980
Apr 10, 2026	16.01	16.25	14.94	15.81	15.81	2.00%	400,870
Apr 9, 2026	16.86	17.10	14.71	15.50	15.50	-9.06%	589,552
Apr 8, 2026	18.50	19.26	16.81	17.04	17.04	5.60%	597,758
Apr 7, 2026	15.31	16.17	15.10	16.14	16.14	3.38%	263,322
Apr 6, 2026	15.23	16.08	15.07	15.61	15.61	3.53%	238,765
Apr 2, 2026	13.64	15.37	13.40	15.08	15.08	0.20%	341,443
Apr 1, 2026	15.20	15.77	14.50	15.05	15.05	1.63%	447,141
Mar 31, 2026	13.07	15.02	12.98	14.81	14.81	16.70%	613,725
Mar 30, 2026	12.35	13.05	11.76	12.69	12.69	4.02%	525,693
Mar 27, 2026	12.74	13.04	11.90	12.20	12.20	-9.02%	712,157
Mar 26, 2026	15.50	15.69	12.58	13.41	13.41	-17.11%	1,315,165
Mar 25, 2026	15.97	17.00	15.95	16.18	16.18	4.78%	374,975
Mar 24, 2026	16.26	16.61	15.04	15.44	15.44	-6.70%	434,117
Mar 23, 2026	16.46	17.28	16.05	16.55	16.55	1.46%	407,496
Mar 20, 2026	16.13	17.23	15.37	16.31	16.31	2.07%	455,608
Mar 19, 2026	16.04	16.90	15.31	15.98	15.98	-6.01%	737,853
Mar 18, 2026	17.48	17.97	16.89	17.00	17.00	-2.85%	466,597
Mar 17, 2026	16.57	18.16	16.49	17.50	17.50	6.71%	666,151
Mar 16, 2026	15.16	16.44	14.95	16.40	16.40	11.11%	512,582
Mar 13, 2026	15.05	15.71	14.51	14.76	14.76	0.61%	314,365
Mar 12, 2026	15.44	16.48	14.55	14.67	14.67	-7.27%	418,030
Mar 11, 2026	15.16	16.02	14.99	15.82	15.82	4.01%	464,432
Mar 10, 2026	17.16	17.17	15.17	15.21	15.21	-6.69%	661,997
Mar 9, 2026	15.77	16.40	14.80	16.30	16.30	-1.15%	633,743
Mar 6, 2026	16.86	17.12	16.08	16.49	16.49	-6.68%	651,025
Mar 5, 2026	18.20	20.00	17.20	17.67	17.67	-3.76%	640,424
Mar 4, 2026	18.20	19.00	17.70	18.36	18.36	1.94%	623,941
Mar 3, 2026	17.09	18.21	16.00	18.01	18.01	-2.17%	544,827
Mar 2, 2026	17.17	18.50	17.10	18.41	18.41	1.94%	541,927
Feb 27, 2026	19.01	19.24	17.40	18.06	18.06	-7.62%	577,453
Feb 26, 2026	19.03	20.76	18.28	19.55	19.55	2.09%	768,313
Feb 25, 2026	17.35	19.28	17.10	19.15	19.15	10.76%	764,406
Feb 24, 2026	17.34	18.55	17.02	17.29	17.29	-0.86%	626,685
Feb 23, 2026	18.80	19.44	16.84	17.44	17.44	-10.15%	493,837
Feb 20, 2026	17.67	19.57	17.56	19.41	19.41	5.60%	538,414
Feb 19, 2026	18.41	18.58	17.33	18.38	18.38	-2.03%	516,842
Feb 18, 2026	17.21	18.80	16.85	18.76	18.76	11.34%	441,880
Feb 17, 2026	16.30	17.79	15.93	16.85	16.85	-0.12%	473,202
Feb 13, 2026	17.12	17.25	15.89	16.87	16.87	13.15%	759,687
Feb 12, 2026	16.76	17.00	14.11	14.91	14.91	-12.55%	806,380
Feb 11, 2026	19.50	20.35	16.43	17.05	17.05	-13.93%	848,678
Feb 10, 2026	18.35	20.36	18.15	19.81	19.81	11.48%	913,885
Feb 9, 2026	17.18	18.73	16.57	17.77	17.77	2.07%	1,029,946
Feb 6, 2026	23.00	23.64	16.53	17.41	17.41	-14.57%	2,651,901
Feb 5, 2026	20.46	21.45	19.59	20.38	20.38	-2.07%	1,124,787
Feb 4, 2026	24.10	24.10	18.87	20.81	20.81	-15.41%	863,808
Feb 3, 2026	29.18	29.18	23.32	24.60	24.60	-12.77%	745,538
Feb 2, 2026	29.19	30.62	28.02	28.20	28.20	-3.89%	315,088
Jan 30, 2026	32.17	32.75	29.21	29.34	29.34	-10.14%	320,913
Jan 29, 2026	36.07	36.38	32.22	32.65	32.65	-3.55%	339,623
Jan 28, 2026	34.72	35.75	32.52	33.85	33.85	-3.20%	428,626
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