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%
RDTL — GraniteShares 2x Long RDDT Daily ETF
NasdaqGraniteShares 2x Long RDDT Daily ETF
$12.27
-0.27(-2.15%)
- O
- 12.73
- H
- 12.73
- L
- 12.12
- V
- 444.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.27
Period Return-30.68%
Period High$89.84
Period Low$10.89
Avg Daily Volume611.2K
Total Trading Days365
RDTL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.73 | $12.73 | $12.12 | $12.27 | $-0.27 | -2.15% | 444,710 | $12.36 | $12.12 $12.73 |
| Oct 5, 2026 | $12.44 | $12.95 | $12.23 | $12.54 | +$0.43 | +3.55% | 571,713 | $12.55 | $12.23 $12.95 |
| Oct 2, 2026 | $12.42 | $12.68 | $11.64 | $12.11 | $-0.31 | -2.52% | 662,475 | $12.08 | $11.64 $12.68 |
| Oct 1, 2026 | $11.52 | $12.54 | $11.40 | $12.42 | +$1.10 | +9.75% | 672,493 | $12.00 | $11.40 $12.54 |
| Sep 30, 2026 | $12.07 | $12.83 | $11.30 | $11.32 | $-0.45 | -3.86% | 811,527 | $12.06 | $11.30 $12.83 |
| Sep 29, 2026 | $11.72 | $12.14 | $11.18 | $11.77 | +$0.33 | +2.93% | 822,996 | $11.68 | $11.18 $12.14 |
| Sep 28, 2026 | $12.49 | $12.49 | $11.42 | $11.44 | $-1.12 | -8.92% | 991,092 | $11.92 | $11.42 $12.49 |
| Sep 25, 2026 | $12.99 | $13.35 | $12.56 | $12.56 | $-0.46 | -3.53% | 618,331 | $12.98 | $12.56 $13.35 |
| Sep 24, 2026 | $12.74 | $13.25 | $12.63 | $13.02 | +$0.05 | +0.39% | 603,430 | $12.95 | $12.63 $13.25 |
| Sep 23, 2026 | $13.45 | $13.45 | $12.22 | $12.97 | $-0.65 | -4.77% | 1,122,728 | $12.67 | $12.22 $13.45 |
| Sep 22, 2026 | $14.38 | $14.65 | $13.02 | $13.62 | $-0.54 | -3.81% | 928,626 | $13.57 | $13.02 $14.65 |
| Sep 21, 2026 | $13.08 | $14.40 | $12.96 | $14.16 | +$1.31 | +10.19% | 850,265 | $13.78 | $12.96 $14.40 |
| Sep 18, 2026 | $13.07 | $13.40 | $12.71 | $12.85 | $-0.32 | -2.43% | 479,489 | $13.00 | $12.71 $13.40 |
| Sep 17, 2026 | $13.47 | $13.80 | $12.59 | $13.17 | $-0.83 | -5.93% | 914,396 | $13.04 | $12.59 $13.80 |
| Sep 16, 2026 | $14.42 | $14.85 | $13.80 | $14.00 | $-0.38 | -2.64% | 242,308 | $14.27 | $13.80 $14.85 |
| Sep 15, 2026 | $13.97 | $15.20 | $13.91 | $14.38 | $-0.50 | -3.36% | 383,271 | $14.52 | $13.91 $15.20 |
| Sep 14, 2026 | $14.36 | $15.57 | $14.00 | $14.88 | +$0.81 | +5.76% | 886,365 | $15.02 | $14.00 $15.57 |
| Sep 11, 2026 | $13.98 | $14.35 | $13.56 | $14.07 | +$0.39 | +2.85% | 277,391 | $13.94 | $13.56 $14.35 |
| Sep 10, 2026 | $12.35 | $13.94 | $11.92 | $13.68 | +$1.43 | +11.67% | 1,107,194 | $13.40 | $11.92 $13.94 |
| Sep 9, 2026 | $12.65 | $12.77 | $12.00 | $12.25 | $-0.50 | -3.92% | 836,900 | $12.28 | $12.00 $12.77 |
| Sep 8, 2026 | $13.75 | $14.00 | $12.56 | $12.75 | $-0.81 | -5.97% | 698,522 | $13.05 | $12.56 $14.00 |
| Sep 4, 2026 | $13.68 | $13.94 | $13.25 | $13.56 | $-0.32 | -2.31% | 241,621 | $13.65 | $13.25 $13.94 |
| Sep 3, 2026 | $14.37 | $15.06 | $13.69 | $13.88 | $-0.40 | -2.80% | 388,001 | $14.32 | $13.69 $15.06 |
| Sep 2, 2026 | $12.13 | $14.31 | $11.88 | $14.28 | +$2.24 | +18.60% | 911,905 | $13.55 | $11.88 $14.31 |
| Sep 1, 2026 | $12.07 | $12.60 | $11.95 | $12.04 | $-0.56 | -4.44% | 730,020 | $12.20 | $11.95 $12.60 |
| Aug 31, 2026 | $13.45 | $13.45 | $12.43 | $12.60 | $-0.91 | -6.74% | 622,264 | $12.68 | $12.43 $13.45 |
| Aug 28, 2026 | $13.70 | $14.56 | $13.40 | $13.51 | $-0.22 | -1.60% | 425,478 | $13.96 | $13.40 $14.56 |
| Aug 27, 2026 | $14.23 | $14.62 | $13.60 | $13.73 | $-0.22 | -1.58% | 326,312 | $14.07 | $13.60 $14.62 |
| Aug 26, 2026 | $15.18 | $15.91 | $13.95 | $13.95 | $-1.37 | -8.94% | 501,240 | $14.55 | $13.95 $15.91 |
| Aug 25, 2026 | $13.73 | $15.33 | $13.62 | $15.32 | +$1.75 | +12.90% | 701,276 | $14.60 | $13.62 $15.33 |