MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PDDL — GraniteShares 2x Long PDD Daily ETF
NasdaqGraniteShares 2x Long PDD Daily ETF
$10.81
+0.12(+1.08%)
- O
- 10.59
- H
- 10.81
- L
- 10.39
- V
- 17.43K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.81
Period Return-58.89%
Period High$43.73
Period Low$9.84
Avg Daily Volume25.9K
Total Trading Days310
PDDL — Historical OHLCV Price & Volume Table
Jul 15, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.59 | $10.81 | $10.39 | $10.81 | +$0.12 | +1.08% | 17,434 | $10.73 | $10.39 $10.81 |
| Oct 5, 2026 | $10.14 | $10.71 | $10.14 | $10.69 | +$0.68 | +6.79% | 31,957 | $10.51 | $10.14 $10.71 |
| Oct 2, 2026 | $10.03 | $10.11 | $9.84 | $10.02 | $-0.33 | -3.15% | 82,177 | $10.01 | $9.84 $10.11 |
| Oct 1, 2026 | $10.85 | $10.95 | $10.30 | $10.34 | $-0.38 | -3.58% | 19,101 | $10.49 | $10.30 $10.95 |
| Sep 30, 2026 | $10.65 | $10.80 | $10.59 | $10.72 | +$0.10 | +0.92% | 4,159 | $10.70 | $10.59 $10.80 |
| Sep 29, 2026 | $10.64 | $10.66 | $10.54 | $10.63 | $-0.27 | -2.49% | 7,311 | $10.67 | $10.54 $10.66 |
| Sep 28, 2026 | $10.73 | $10.99 | $10.72 | $10.90 | +$0.24 | +2.23% | 10,176 | $10.85 | $10.72 $10.99 |
| Sep 25, 2026 | $10.79 | $10.79 | $10.64 | $10.66 | $-0.19 | -1.78% | 9,848 | $10.70 | $10.64 $10.79 |
| Sep 24, 2026 | $11.02 | $11.03 | $10.79 | $10.85 | $-0.30 | -2.69% | 20,207 | $10.91 | $10.79 $11.03 |
| Sep 23, 2026 | $11.11 | $11.19 | $11.07 | $11.15 | $-0.33 | -2.88% | 13,419 | $11.15 | $11.07 $11.19 |
| Sep 22, 2026 | $11.26 | $11.52 | $11.23 | $11.48 | +$0.29 | +2.55% | 19,255 | $11.33 | $11.23 $11.52 |
| Sep 21, 2026 | $11.37 | $11.37 | $10.90 | $11.20 | +$0.10 | +0.89% | 22,420 | $11.12 | $10.90 $11.37 |
| Sep 18, 2026 | $11.08 | $11.29 | $11.05 | $11.10 | +$0.31 | +2.83% | 16,385 | $11.11 | $11.05 $11.29 |
| Sep 17, 2026 | $11.10 | $11.10 | $10.79 | $10.79 | $-0.31 | -2.77% | 28,057 | $10.91 | $10.79 $11.10 |
| Sep 16, 2026 | $10.75 | $11.11 | $10.73 | $11.10 | +$0.21 | +1.94% | 19,494 | $10.91 | $10.73 $11.11 |
| Sep 15, 2026 | $11.10 | $11.16 | $10.88 | $10.89 | $-0.40 | -3.54% | 18,343 | $10.98 | $10.88 $11.16 |
| Sep 14, 2026 | $10.79 | $11.55 | $10.79 | $11.29 | +$0.45 | +4.14% | 21,595 | $11.13 | $10.79 $11.55 |
| Sep 11, 2026 | $10.86 | $10.92 | $10.75 | $10.84 | $-0.04 | -0.33% | 28,901 | $10.86 | $10.75 $10.92 |
| Sep 10, 2026 | $10.92 | $10.94 | $10.80 | $10.88 | $-0.22 | -2.02% | 12,231 | $10.90 | $10.80 $10.94 |
| Sep 9, 2026 | $11.28 | $11.28 | $11.09 | $11.10 | $-0.32 | -2.80% | 193,361 | $11.13 | $11.09 $11.28 |
| Sep 8, 2026 | $11.52 | $11.63 | $11.31 | $11.42 | $-0.74 | -6.10% | 33,583 | $11.64 | $11.31 $11.63 |
| Sep 4, 2026 | $12.10 | $12.23 | $12.03 | $12.16 | +$0.14 | +1.20% | 82,726 | $12.20 | $12.03 $12.23 |
| Sep 3, 2026 | $12.11 | $12.25 | $11.95 | $12.02 | $-0.20 | -1.67% | 11,692 | $12.06 | $11.95 $12.25 |
| Sep 2, 2026 | $12.22 | $12.53 | $12.20 | $12.22 | $-0.27 | -2.14% | 6,828 | $12.32 | $12.20 $12.53 |
| Sep 1, 2026 | $12.62 | $12.62 | $12.41 | $12.49 | $-0.28 | -2.18% | 103,317 | $12.45 | $12.41 $12.62 |
| Aug 31, 2026 | $13.15 | $13.15 | $12.69 | $12.77 | $-0.52 | -3.92% | 28,863 | $12.81 | $12.69 $13.15 |
| Aug 28, 2026 | $13.10 | $13.51 | $13.10 | $13.29 | +$0.29 | +2.22% | 36,097 | $13.41 | $13.10 $13.51 |
| Aug 27, 2026 | $13.10 | $13.19 | $12.69 | $13.00 | $-0.65 | -4.73% | 53,443 | $12.84 | $12.69 $13.19 |
| Aug 26, 2026 | $13.80 | $13.80 | $13.45 | $13.65 | $-0.34 | -2.44% | 7,687 | $13.57 | $13.45 $13.80 |
| Aug 25, 2026 | $13.55 | $14.09 | $13.36 | $13.99 | +$0.18 | +1.31% | 13,137 | $13.82 | $13.36 $14.09 |