GraniteShares 2x Long RDDT Daily ETF

RDTL
🏛️ usa →
64.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.77 57.75 56.77 57.50 48.9K
09:31 58.20 58.20 57.65 57.65 2.8K
09:32 57.70 57.70 57.10 57.10 1.5K
09:33 57.04 57.12 57.00 57.12 1.2K
09:34 56.97 56.97 56.97 56.97 2.4K
09:35 57.53 57.53 57.04 57.04 1.2K
09:36 57.40 57.40 56.51 56.73 5.1K
09:37 56.60 56.70 56.26 56.26 2.8K
09:38 56.28 56.28 55.83 55.83 2.7K
09:39 55.77 56.40 55.75 56.38 3.8K
09:40 56.00 56.28 55.71 56.20 3.5K
09:41 56.13 56.20 55.74 56.00 3.8K
09:42 56.04 56.57 56.04 56.26 1.8K
09:43 56.20 56.47 56.03 56.03 2.5K
09:44 55.77 55.99 55.76 55.76 2.7K
09:45 55.91 56.38 55.78 56.38 3.4K
09:46 56.69 57.00 56.53 56.53 12.4K
09:47 56.66 57.61 56.66 57.61 1.4K
09:48 58.16 58.60 58.16 58.60 2.6K
09:49 58.52 58.60 57.93 57.93 3.6K
09:51 57.93 57.93 57.59 57.59 1.2K
09:52 57.50 57.50 57.00 57.00 2.0K
09:53 57.24 57.35 57.24 57.35 1.0K
09:54 57.82 58.81 57.54 58.64 2.0K
09:55 58.84 59.08 58.84 58.99 2.7K
09:57 58.92 58.92 58.92 58.92 0.8K
09:58 58.92 58.92 58.56 58.56 1.2K
09:59 58.83 58.83 58.63 58.66 2.1K
10:00 58.27 58.27 58.27 58.27 0.5K
10:01 58.64 58.64 58.64 58.64 2.3K
10:02 58.74 58.74 58.19 58.27 3.1K
10:03 58.53 58.66 58.53 58.66 2.3K
10:04 58.96 59.00 58.96 59.00 0.7K
10:05 59.02 59.20 59.02 59.20 0.3K
10:06 59.04 59.04 58.81 58.81 3.7K
10:07 58.77 58.77 58.77 58.77 0.3K
10:08 58.94 59.16 58.94 59.06 1.2K
10:09 59.06 59.21 59.00 59.00 2.4K
10:10 58.69 58.69 58.50 58.50 1.2K
10:11 59.19 59.30 59.19 59.30 0.4K
10:12 59.35 59.35 59.34 59.34 1.2K
10:13 59.26 59.34 59.26 59.26 2.3K
10:14 59.20 59.20 59.20 59.20 0.2K
10:15 59.29 59.29 59.29 59.29 0.7K
10:16 59.77 59.77 59.77 59.77 0.2K
10:17 59.89 59.89 59.74 59.85 4.2K
10:18 59.97 59.97 59.92 59.92 0.6K
10:19 59.78 60.19 59.78 60.19 0.3K
10:20 60.24 60.24 59.98 60.08 1.2K
10:21 59.91 60.67 59.91 60.65 1.2K
10:22 60.57 60.57 60.35 60.52 0.8K
10:23 60.47 60.47 60.11 60.11 1.2K
10:24 59.75 59.75 59.58 59.58 0.8K
10:25 59.71 59.71 59.70 59.70 0.7K
10:27 59.15 59.15 59.15 59.15 0.3K
10:28 59.00 59.30 59.00 59.30 0.9K
10:29 59.68 59.90 59.55 59.55 1.0K
10:32 59.07 59.07 59.07 59.07 0.3K
10:33 59.55 59.55 59.55 59.55 0.2K
10:36 60.26 60.26 60.26 60.26 0.8K
10:37 60.46 60.46 60.20 60.27 1.8K
10:38 60.35 60.45 60.35 60.45 1.2K
10:39 60.55 60.55 60.55 60.55 0.5K
10:40 60.45 60.45 60.01 60.01 1.5K
10:41 60.20 60.20 60.20 60.20 0.4K
10:42 60.72 60.72 60.72 60.72 5.1K
10:43 60.43 60.43 60.43 60.43 0.8K
10:44 60.79 60.79 60.79 60.79 1.5K
10:48 60.82 60.82 60.82 60.82 0.3K
10:49 60.95 60.95 60.80 60.80 2.3K
10:54 60.28 60.28 60.28 60.28 0.4K
10:55 60.07 60.08 60.07 60.08 2.5K
10:57 60.62 60.62 60.62 60.62 0.4K
10:59 60.41 60.41 60.41 60.41 0.1K
11:03 60.26 60.26 60.26 60.26 0.1K
11:04 59.97 60.22 59.97 60.22 0.5K
11:07 60.04 60.04 59.91 59.91 0.6K
11:08 59.91 59.91 59.91 59.91 1.9K
11:11 60.39 60.39 60.39 60.39 0.1K
11:12 60.31 60.31 60.30 60.30 1.6K
11:18 60.29 60.29 60.29 60.29 1.7K
11:24 60.55 60.55 60.55 60.55 0.5K
11:26 60.87 60.87 60.87 60.87 1.1K
11:30 61.32 61.32 61.32 61.32 0.2K
11:31 61.17 61.17 61.17 61.17 1.8K
11:32 61.32 61.32 61.32 61.32 0.3K
11:33 61.44 61.44 61.28 61.28 0.9K
11:34 61.37 61.37 61.37 61.37 0.8K
11:35 61.86 61.86 61.72 61.72 1.7K
11:36 61.81 61.81 61.81 61.81 0.7K
11:37 61.66 61.66 61.65 61.65 0.6K
11:38 61.65 61.65 61.65 61.65 0.2K
11:39 61.78 61.78 61.65 61.66 2.8K
11:40 61.60 61.75 61.50 61.67 1.0K
11:41 61.73 61.94 61.73 61.90 1.9K
11:44 61.79 61.79 61.79 61.79 0.8K
11:46 61.89 61.89 61.74 61.74 0.5K
11:48 61.40 61.40 61.40 61.40 0.4K
11:50 61.28 61.28 61.28 61.28 0.8K
11:51 61.32 61.32 61.32 61.32 0.5K
11:52 61.47 61.47 61.47 61.47 0.3K
11:54 61.47 61.47 61.47 61.47 1.8K
11:55 61.20 61.24 61.20 61.24 0.5K
11:56 61.03 61.03 61.03 61.03 0.4K
11:57 61.00 61.00 61.00 61.00 0.3K
11:58 60.50 60.50 60.50 60.50 0.1K
12:02 61.05 61.05 61.05 61.05 0.2K
12:04 60.96 60.96 60.96 60.96 0.3K
12:10 61.01 61.04 61.01 61.04 1.4K
12:21 61.01 61.01 60.96 60.96 1.0K
12:26 61.22 61.22 61.22 61.22 0.3K
12:29 60.65 60.65 60.65 60.65 0.3K
12:30 60.77 60.77 60.62 60.62 0.9K
12:31 60.69 60.69 60.69 60.69 0.1K
12:32 60.40 60.61 60.40 60.61 0.6K
12:35 60.48 60.48 60.48 60.48 0.2K
12:37 60.23 60.23 60.23 60.23 0.4K
12:39 60.25 60.25 60.13 60.13 1.1K
12:41 60.00 60.00 60.00 60.00 1.7K
12:48 60.22 60.22 60.22 60.22 0.9K
12:50 60.00 60.00 60.00 60.00 1.6K
12:51 60.00 60.00 60.00 60.00 0.3K
12:55 60.20 60.20 60.20 60.20 0.3K
12:59 60.50 60.50 60.50 60.50 0.5K
13:09 60.60 60.60 60.60 60.60 2.7K
13:25 60.17 60.26 60.17 60.26 0.6K
13:26 60.39 60.54 60.39 60.54 0.5K
13:27 60.55 60.55 60.51 60.51 1.2K
13:32 60.37 60.37 60.37 60.37 0.2K
13:34 60.52 60.55 60.52 60.55 0.4K
13:35 60.82 60.82 60.82 60.82 0.8K
13:39 60.82 60.82 60.82 60.82 2.1K
13:41 60.62 60.62 60.62 60.62 0.2K
13:43 60.46 60.46 60.46 60.46 0.2K
13:46 60.73 60.73 60.73 60.73 1.0K
13:47 60.33 60.33 60.33 60.33 0.5K
13:55 60.60 60.60 60.60 60.60 0.3K
13:58 60.24 60.24 60.24 60.24 1.2K
14:02 59.98 59.98 59.98 59.98 1.6K
14:03 59.99 59.99 59.99 59.99 0.7K
14:04 59.72 60.05 59.72 60.05 1.0K
14:10 60.78 60.78 60.78 60.78 0.2K
14:12 60.77 60.77 60.76 60.76 0.5K
14:13 60.74 60.74 60.74 60.74 0.3K
14:16 61.18 61.20 61.00 61.18 0.6K
14:18 61.19 61.19 61.19 61.19 1.0K
14:20 61.23 61.23 61.23 61.23 1.1K
14:22 61.78 61.78 61.77 61.77 0.9K
14:24 61.62 61.62 61.62 61.62 2.1K
14:26 61.67 61.67 61.67 61.67 0.2K
14:27 61.71 61.71 61.71 61.71 0.4K
14:29 61.62 61.62 61.62 61.62 0.1K
14:30 61.48 61.48 61.48 61.48 0.1K
14:31 61.57 61.57 61.57 61.57 0.3K
14:32 61.58 61.58 61.58 61.58 1.0K
14:40 61.68 61.74 61.68 61.74 0.3K
14:41 61.80 61.99 61.80 61.99 2.0K
14:42 61.95 62.01 61.95 62.01 1.0K
14:43 62.01 62.01 62.01 62.01 3.1K
14:45 61.74 61.89 61.74 61.89 0.8K
14:50 61.85 61.85 61.85 61.85 0.3K
14:52 61.84 61.84 61.84 61.84 0.2K
14:53 61.85 61.85 61.85 61.85 0.1K
14:54 61.93 62.06 61.93 61.97 1.4K
14:56 61.96 61.96 61.75 61.75 0.6K
14:57 61.52 61.52 61.52 61.52 1.0K
15:00 61.53 61.53 61.53 61.53 0.5K
15:06 61.57 61.57 61.57 61.57 0.5K
15:11 62.05 62.05 62.05 62.05 0.5K
15:12 62.18 62.18 62.18 62.18 0.9K
15:16 61.70 61.79 61.70 61.79 1.3K
15:18 61.87 61.87 61.87 61.87 0.4K
15:22 61.64 61.67 61.64 61.66 0.4K
15:24 61.26 61.26 61.26 61.26 0.3K
15:27 61.52 61.52 61.52 61.52 0.6K
15:28 61.46 61.46 61.46 61.46 0.4K
15:30 61.47 61.49 61.47 61.49 1.2K
15:34 61.47 61.47 61.47 61.47 0.3K
15:35 61.61 61.61 61.61 61.61 0.1K
15:37 61.50 61.50 61.50 61.50 1.1K
15:40 61.38 61.38 61.38 61.38 0.9K
15:41 61.29 61.29 61.25 61.25 0.9K
15:44 61.09 61.09 61.09 61.09 2.5K
15:48 60.86 60.86 60.86 60.86 1.1K
15:52 60.82 60.82 60.82 60.82 1.3K
15:53 60.79 60.79 60.79 60.79 0.2K
15:54 60.81 60.81 60.81 60.81 1.2K
15:56 60.75 60.75 60.75 60.75 0.2K
15:58 60.76 60.76 60.54 60.66 1.2K
15:59 60.63 60.63 60.21 60.22 11.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 61.47 64.24 59.40 64.13 0.3M
2025-09-25 57.42 62.19 55.69 60.22 0.3M
2025-09-24 64.80 66.31 61.51 61.95 0.4M
2025-09-23 73.00 73.00 62.19 62.71 0.7M
2025-09-22 74.27 77.50 72.02 74.62 0.5M
2025-09-19 82.35 82.78 70.80 78.50 0.8M
2025-09-18 82.94 89.84 82.17 82.47 0.4M
2025-09-17 78.63 82.36 70.02 80.50 0.9M
2025-09-16 79.71 81.00 76.59 80.02 0.2M
2025-09-15 73.80 79.45 73.41 78.60 0.3M
2025-09-12 78.36 80.03 71.33 73.28 0.3M
2025-09-11 77.14 80.40 75.12 76.86 0.3M
2025-09-10 68.24 77.10 68.24 76.17 0.5M
2025-09-09 62.88 65.78 61.48 65.78 0.3M
2025-09-08 68.56 69.58 60.44 60.59 0.5M
2025-09-05 63.28 66.47 60.80 65.86 0.6M
2025-09-04 58.40 62.86 57.38 61.85 0.6M
2025-09-03 58.90 65.49 55.01 57.21 0.9M
2025-09-02 55.35 57.23 52.33 55.66 0.4M
2025-08-29 58.22 59.79 55.44 58.31 0.3M
2025-08-28 52.39 59.32 52.32 58.50 0.5M
2025-08-27 56.42 59.60 50.27 51.72 0.5M
2025-08-26 55.03 56.34 53.81 56.12 0.2M
2025-08-25 53.13 57.50 52.75 56.18 0.4M
2025-08-22 54.05 61.49 53.21 54.87 0.7M
2025-08-21 54.91 57.10 54.18 55.72 0.4M
2025-08-20 56.96 58.64 48.77 55.73 1.0M
2025-08-19 66.13 66.64 59.37 60.82 0.6M
2025-08-18 71.10 74.88 66.10 68.60 0.4M
2025-08-15 69.14 72.02 65.31 71.42 0.4M
2025-08-14 61.91 70.49 61.83 69.47 0.6M
2025-08-13 59.86 66.21 59.47 65.08 0.6M
2025-08-12 57.50 62.11 57.38 59.21 0.4M
2025-08-11 54.58 59.80 53.04 57.67 0.3M
2025-08-08 53.05 56.60 51.63 54.94 0.4M
2025-08-07 55.49 55.59 50.13 53.22 0.6M
2025-08-06 47.07 53.75 46.95 53.75 0.7M
2025-08-05 47.12 51.75 46.40 47.21 0.6M
2025-08-04 44.11 49.24 42.84 48.61 1.0M
2025-08-01 39.74 45.74 38.29 42.41 2.1M
2025-07-31 31.41 32.30 29.47 31.86 1.8M
2025-07-30 25.91 27.79 25.66 27.57 0.3M
2025-07-29 28.38 28.41 24.71 26.01 0.7M
2025-07-28 28.01 28.95 26.91 28.43 0.3M
2025-07-25 27.83 28.86 27.07 27.72 0.3M
2025-07-24 27.15 28.11 25.27 27.14 0.5M
2025-07-23 26.80 28.68 25.87 26.52 0.7M
2025-07-22 26.27 27.07 23.80 26.32 0.6M
2025-07-21 26.43 27.82 25.98 26.55 0.4M
2025-07-18 25.25 27.58 23.71 27.26 0.7M
2025-07-17 25.93 26.77 24.66 25.25 0.3M
2025-07-16 26.07 26.52 23.75 25.90 0.6M
2025-07-15 27.22 27.25 25.45 26.19 0.4M
2025-07-14 26.62 28.13 26.32 26.73 0.4M
2025-07-11 25.01 27.08 24.94 26.42 0.3M
2025-07-10 27.41 27.56 24.93 25.53 0.3M
2025-07-09 26.80 26.94 24.98 26.54 0.4M
2025-07-08 29.88 30.43 26.38 26.66 0.5M
2025-07-07 30.06 30.18 28.00 29.59 0.5M
2025-07-03 32.02 32.20 30.34 30.81 0.3M
2025-07-02 29.14 33.85 29.05 31.83 0.8M
2025-07-01 29.21 30.74 27.12 29.30 0.4M
2025-06-30 27.60 30.17 27.18 28.49 0.7M
2025-06-27 26.03 26.75 24.52 25.83 0.6M
2025-06-26 26.80 27.28 25.13 26.19 0.6M
2025-06-25 28.75 29.79 25.34 25.38 0.9M
2025-06-24 23.50 26.14 23.50 25.16 0.5M
2025-06-23 23.35 25.52 22.60 22.82 0.7M
2025-06-20 25.64 27.75 24.28 24.70 0.7M
2025-06-18 22.48 26.35 22.43 25.52 0.8M
2025-06-17 22.84 26.88 22.50 22.88 1.5M
2025-06-16 18.99 20.52 18.96 20.44 0.6M
2025-06-13 16.25 18.66 16.20 17.99 0.6M
2025-06-12 16.62 18.00 15.86 17.48 0.4M
2025-06-11 17.86 18.78 16.93 17.16 0.6M
2025-06-10 17.52 18.31 17.24 17.78 0.3M
2025-06-09 18.67 19.25 17.55 17.91 0.5M
2025-06-06 16.85 19.06 16.61 19.06 0.6M
2025-06-05 18.32 18.57 16.29 16.42 0.5M
2025-06-04 16.21 18.69 16.16 18.29 0.7M
2025-06-03 16.64 17.48 15.89 16.16 0.5M
2025-06-02 15.77 17.00 15.76 16.50 0.4M
2025-05-30 15.12 16.67 14.98 16.58 0.6M
2025-05-29 15.68 17.00 15.27 15.70 1.1M
2025-05-28 14.52 15.00 14.04 14.72 0.5M
2025-05-27 14.19 14.52 13.04 14.50 0.5M
2025-05-23 12.04 13.81 12.00 13.42 0.8M
2025-05-22 12.65 13.38 12.19 12.82 0.8M
2025-05-21 14.30 14.30 11.95 12.22 1.6M
2025-05-20 15.58 15.67 14.68 15.00 0.5M
2025-05-19 14.76 16.31 14.58 15.73 0.6M
2025-05-16 18.81 18.81 16.56 17.35 0.8M
2025-05-15 20.27 20.29 17.20 17.51 1.5M
2025-05-14 18.10 22.91 17.84 21.41 0.9M
2025-05-13 17.44 18.60 17.30 17.59 0.3M
2025-05-12 17.99 18.03 16.63 16.99 0.4M
2025-05-09 16.61 17.50 15.42 16.24 0.4M
2025-05-08 16.12 16.63 15.40 16.11 0.5M
2025-05-07 16.58 17.29 14.59 15.37 0.3M
2025-05-06 18.08 18.34 16.40 16.81 0.3M
2025-05-05 17.90 20.27 17.39 18.92 0.4M
2025-05-02 20.00 21.93 17.50 18.09 1.1M
2025-05-01 21.90 22.00 19.48 19.87 0.4M
2025-04-30 17.89 19.28 16.34 18.90 0.1M
2025-04-29 20.39 21.33 19.75 20.90 0.1M
2025-04-28 19.99 21.08 19.03 20.70 0.1M
2025-04-25 19.00 20.34 18.42 19.89 0.1M
2025-04-24 15.74 17.94 15.74 17.70 0.1M
2025-04-23 17.18 17.96 15.91 16.20 0.1M
2025-04-22 13.19 14.66 13.19 14.61 0.0M
2025-04-21 12.37 12.71 11.79 12.71 0.0M
2025-04-17 12.99 13.40 12.44 13.18 0.0M
2025-04-16 12.47 13.06 12.13 13.00 0.0M
2025-04-15 13.65 14.19 12.88 13.39 0.1M
2025-04-14 16.00 16.00 13.70 13.86 0.0M
2025-04-11 14.54 14.68 13.33 14.68 0.0M
2025-04-10 15.68 16.41 14.18 14.98 0.0M
2025-04-09 11.88 18.53 11.61 17.89 0.1M
2025-04-08 14.86 14.86 11.45 11.99 0.1M
2025-04-07 10.09 14.00 9.72 13.06 0.1M
2025-04-04 13.21 13.21 10.97 11.57 0.0M
2025-04-03 15.50 15.50 14.12 14.51 0.0M
2025-04-02 19.82 20.28 18.82 18.93 0.0M
2025-04-01 18.23 19.58 17.98 19.13 0.0M
2025-03-31 15.88 17.67 15.10 17.52 0.0M
2025-03-28 18.97 19.02 17.08 18.43 0.0M
2025-03-27 20.69 21.77 19.37 19.37 0.0M
2025-03-26 22.28 23.83 22.17 23.09 0.0M
2025-03-25 24.58 25.34 23.34 25.34 0.0M