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 58.40 58.40 57.86 57.90 10.3K
09:31 58.30 59.73 58.30 59.73 7.1K
09:32 59.56 59.95 59.56 59.75 12.4K
09:33 59.69 60.22 59.69 60.00 11.2K
09:34 59.40 59.57 59.38 59.38 2.2K
09:35 59.51 59.52 59.25 59.25 3.5K
09:36 59.24 59.36 59.11 59.36 2.0K
09:37 59.44 59.44 58.98 59.08 4.5K
09:38 58.79 58.80 58.26 58.63 4.7K
09:39 58.19 58.38 58.17 58.17 1.7K
09:40 58.37 58.49 58.37 58.49 3.8K
09:41 58.37 58.52 58.37 58.52 1.7K
09:42 58.01 58.01 57.92 57.92 1.4K
09:43 57.78 57.78 57.38 57.59 2.8K
09:44 57.60 57.97 57.60 57.97 0.8K
09:45 58.55 58.95 58.55 58.95 2.4K
09:46 59.00 59.71 59.00 59.71 7.6K
09:47 59.71 59.91 59.55 59.91 2.5K
09:48 59.91 59.91 59.22 59.22 10.6K
09:49 59.30 59.35 59.15 59.21 2.0K
09:50 59.13 59.54 59.13 59.54 8.4K
09:51 59.27 59.41 59.27 59.41 1.0K
09:52 59.33 59.36 59.12 59.33 4.4K
09:53 59.42 59.50 59.28 59.50 9.7K
09:54 59.50 59.50 59.13 59.13 8.4K
09:55 58.91 59.03 58.84 59.03 4.1K
09:56 58.93 59.09 58.93 59.09 2.3K
09:57 59.50 59.55 59.40 59.55 3.4K
09:58 59.48 59.48 59.42 59.42 2.8K
09:59 59.60 59.60 59.60 59.60 2.3K
10:00 58.91 59.07 58.86 59.07 1.7K
10:01 59.10 59.37 59.10 59.16 1.8K
10:02 59.15 59.15 59.12 59.12 0.4K
10:03 58.81 58.92 58.75 58.75 7.7K
10:04 58.70 58.70 58.45 58.46 2.5K
10:05 58.53 58.72 58.50 58.72 10.9K
10:06 58.72 58.72 58.57 58.57 0.9K
10:07 58.65 58.85 58.65 58.85 1.7K
10:08 59.00 59.30 59.00 59.30 2.7K
10:10 59.35 59.39 59.25 59.35 11.1K
10:11 59.42 59.50 59.29 59.50 13.6K
10:12 59.47 59.81 59.47 59.70 3.2K
10:13 59.70 59.76 59.41 59.51 1.9K
10:14 59.51 59.51 59.51 59.51 1.0K
10:15 59.60 59.60 59.25 59.25 1.1K
10:16 59.53 59.53 58.90 58.90 1.1K
10:17 59.03 59.03 58.88 58.88 1.1K
10:18 58.93 58.94 58.50 58.60 2.8K
10:19 58.85 58.97 58.85 58.92 5.6K
10:20 58.76 58.76 58.68 58.68 7.9K
10:21 58.54 58.54 58.40 58.40 5.2K
10:22 58.30 58.47 58.16 58.16 1.6K
10:23 58.38 58.43 58.33 58.43 8.3K
10:24 58.36 58.44 58.36 58.44 1.7K
10:25 58.49 58.49 58.32 58.32 1.1K
10:26 58.42 58.42 57.98 57.99 7.0K
10:27 57.98 57.98 57.96 57.96 1.0K
10:28 58.00 58.00 57.90 57.90 0.3K
10:29 57.81 57.85 57.81 57.85 0.5K
10:31 57.95 58.16 57.95 58.10 1.8K
10:32 58.01 58.19 58.01 58.19 2.4K
10:33 58.47 58.50 58.21 58.48 3.2K
10:34 58.65 58.65 58.65 58.65 1.0K
10:35 58.72 58.89 58.72 58.89 0.4K
10:36 59.11 59.11 59.11 59.11 9.4K
10:38 59.47 59.55 59.40 59.55 3.5K
10:39 59.50 59.50 59.50 59.50 2.1K
10:40 59.53 59.54 59.53 59.54 1.0K
10:41 59.55 59.55 59.55 59.55 0.7K
10:42 59.67 59.67 59.67 59.67 0.7K
10:43 59.26 59.26 59.26 59.26 0.3K
10:44 59.18 59.25 58.98 59.25 6.6K
10:45 59.26 59.26 59.26 59.26 3.3K
10:50 59.95 59.95 59.95 59.95 1.0K
10:51 59.70 59.70 59.39 59.42 1.1K
10:53 59.09 59.09 59.09 59.09 1.1K
10:54 59.40 59.48 59.40 59.48 5.4K
10:55 59.49 59.49 59.33 59.33 5.1K
10:56 59.22 59.22 59.20 59.20 1.8K
10:57 59.20 59.20 59.20 59.20 3.1K
10:58 59.05 59.30 59.05 59.30 1.7K
10:59 59.46 59.65 59.46 59.65 1.0K
11:00 59.75 59.77 59.66 59.66 5.8K
11:01 59.72 59.73 59.72 59.73 0.9K
11:04 59.85 59.85 59.85 59.85 0.6K
11:05 60.00 60.12 60.00 60.12 3.7K
11:06 60.37 60.37 60.18 60.36 4.2K
11:07 60.17 60.25 60.13 60.13 2.7K
11:08 60.29 60.29 60.11 60.11 2.7K
11:09 60.31 60.31 60.31 60.31 1.4K
11:10 60.56 60.56 60.45 60.45 0.8K
11:11 60.48 60.53 60.48 60.52 2.5K
11:12 60.44 60.51 60.44 60.49 1.9K
11:13 60.14 60.14 60.14 60.14 0.6K
11:14 60.26 60.26 60.26 60.26 2.0K
11:15 60.87 60.88 60.87 60.88 4.0K
11:16 60.90 61.14 60.90 61.14 6.6K
11:17 61.36 61.60 61.36 61.60 1.8K
11:18 61.61 61.61 61.59 61.59 0.8K
11:19 61.70 61.70 61.70 61.70 0.5K
11:20 61.64 61.64 61.50 61.50 1.7K
11:22 61.91 61.91 61.59 61.59 1.5K
11:23 61.67 61.81 61.62 61.62 2.1K
11:24 61.62 61.85 61.61 61.67 2.0K
11:25 62.00 62.03 62.00 62.03 1.5K
11:26 62.04 62.06 62.04 62.06 0.9K
11:27 62.17 62.17 62.17 62.17 0.5K
11:28 62.43 62.43 62.43 62.43 0.5K
11:29 62.15 62.19 62.15 62.19 0.4K
11:30 62.26 62.26 62.11 62.17 1.2K
11:31 62.08 62.08 62.06 62.06 0.6K
11:32 62.19 62.19 62.15 62.15 0.4K
11:33 62.21 62.23 62.14 62.22 0.8K
11:34 62.03 62.03 61.87 61.87 1.0K
11:35 61.93 61.93 61.78 61.78 1.9K
11:36 61.74 61.85 61.74 61.85 3.0K
11:37 62.00 62.01 62.00 62.01 4.6K
11:38 61.97 61.97 61.97 61.97 2.8K
11:39 62.04 62.04 61.98 61.98 0.7K
11:40 62.13 62.15 62.04 62.11 5.6K
11:41 62.13 62.13 62.13 62.13 1.1K
11:42 62.12 62.12 62.03 62.03 8.9K
11:43 62.20 62.20 62.20 62.20 1.0K
11:44 62.16 62.16 62.16 62.16 0.6K
11:45 62.18 62.18 61.86 61.86 1.2K
11:46 61.84 61.99 61.84 61.99 2.1K
11:47 62.06 62.06 62.06 62.06 0.3K
11:48 61.90 61.90 61.90 61.90 0.7K
11:51 62.09 62.09 62.09 62.09 0.1K
11:52 62.01 62.12 62.01 62.12 1.3K
11:53 61.95 61.95 61.95 61.95 0.5K
11:55 61.65 61.65 61.52 61.55 2.0K
11:56 61.50 61.50 61.50 61.50 0.5K
11:57 61.48 61.48 61.31 61.36 0.6K
11:58 61.23 61.23 61.23 61.23 0.3K
11:59 61.14 61.14 61.14 61.13 0.9K
12:00 61.32 61.35 61.32 61.35 1.3K
12:01 60.89 60.89 60.89 60.89 0.3K
12:02 60.86 60.86 60.86 60.86 0.3K
12:03 60.77 60.77 60.77 60.77 1.1K
12:04 60.50 60.60 60.50 60.60 1.2K
12:05 60.60 60.60 60.45 60.45 0.4K
12:06 60.56 60.56 60.32 60.32 1.1K
12:07 60.32 60.32 60.32 60.32 0.2K
12:09 60.65 60.65 60.65 60.65 0.7K
12:13 60.56 60.56 60.56 60.56 1.7K
12:14 60.53 60.60 60.53 60.60 0.7K
12:15 60.58 60.58 60.54 60.54 0.9K
12:16 60.59 60.59 60.59 60.59 0.5K
12:17 60.54 60.54 60.54 60.54 0.6K
12:19 60.58 60.58 60.58 60.58 0.3K
12:21 60.83 60.83 60.83 60.83 0.7K
12:22 60.87 60.94 60.87 60.94 9.2K
12:24 60.76 60.76 60.70 60.70 0.4K
12:25 60.70 60.70 60.70 60.70 3.3K
12:27 60.67 60.79 60.67 60.79 0.9K
12:28 60.49 60.49 60.49 60.49 0.1K
12:29 60.51 60.51 60.51 60.51 0.4K
12:31 60.41 60.41 60.41 60.41 0.2K
12:34 60.34 60.34 60.34 60.34 0.2K
12:35 60.32 60.32 60.32 60.32 0.3K
12:37 60.47 60.57 60.47 60.57 0.6K
12:40 60.49 60.49 60.49 60.49 0.4K
12:44 60.53 60.53 60.53 60.53 0.2K
12:46 60.47 60.47 60.47 60.47 0.1K
12:47 60.53 60.53 60.53 60.53 0.2K
12:48 60.75 60.84 60.75 60.84 1.6K
12:51 61.30 61.30 61.30 61.30 0.2K
12:52 61.31 61.31 61.31 61.31 0.2K
12:53 61.33 61.33 61.33 61.33 2.8K
12:54 61.21 61.21 61.21 61.21 0.3K
12:57 60.99 61.10 60.99 61.10 11.8K
12:59 61.12 61.12 60.78 60.78 1.8K
13:05 61.74 61.79 61.68 61.68 0.9K
13:07 61.70 61.88 61.70 61.88 0.7K
13:08 61.94 62.02 61.84 62.02 1.0K
13:09 61.97 61.97 61.97 61.97 0.9K
13:10 61.82 61.93 61.82 61.90 3.3K
13:12 61.82 61.83 61.82 61.83 0.2K
13:13 61.59 61.59 61.54 61.54 0.4K
13:14 61.64 61.64 61.57 61.57 0.4K
13:15 61.59 61.59 61.59 61.59 1.0K
13:16 61.70 61.70 61.69 61.69 1.1K
13:17 61.78 61.78 61.67 61.75 1.4K
13:19 61.68 61.68 61.68 61.68 0.5K
13:20 62.00 62.00 62.00 62.00 0.3K
13:21 62.02 62.02 62.02 62.02 0.2K
13:22 61.93 61.93 61.93 61.93 0.4K
13:26 62.08 62.08 62.08 62.08 0.2K
13:27 62.10 62.10 62.10 62.10 0.2K
13:28 62.18 62.18 62.14 62.14 0.5K
13:30 61.98 61.99 61.98 61.99 1.0K
13:31 61.96 62.08 61.96 62.08 0.3K
13:32 62.10 62.10 62.10 62.10 0.1K
13:33 62.03 62.11 61.98 61.98 1.2K
13:34 62.02 62.02 62.00 62.00 1.1K
13:35 62.05 62.05 62.05 62.05 0.2K
13:37 62.05 62.05 61.97 61.97 0.8K
13:38 61.80 61.99 61.80 61.99 1.2K
13:41 62.05 62.18 62.05 62.18 2.2K
13:42 62.29 62.29 62.29 62.29 1.2K
13:44 62.05 62.05 62.05 62.05 0.6K
13:45 61.78 61.78 61.78 61.78 0.2K
13:47 61.77 61.77 61.77 61.77 0.2K
13:48 61.69 61.69 61.69 61.69 0.3K
13:49 61.72 61.72 61.72 61.72 0.2K
13:50 61.63 61.63 61.63 61.63 0.6K
13:52 61.92 61.92 61.92 61.92 0.3K
13:53 61.95 62.09 61.95 62.09 0.3K
13:54 62.05 62.05 61.98 61.98 0.7K
13:55 61.92 61.98 61.92 61.97 1.5K
13:56 61.94 62.06 61.94 62.06 0.5K
13:59 62.21 62.25 62.21 62.25 0.9K
14:02 62.30 62.30 62.30 62.30 1.2K
14:05 62.45 62.49 62.42 62.49 2.0K
14:06 62.60 62.60 62.50 62.50 0.4K
14:07 62.48 62.48 62.48 62.48 0.3K
14:08 62.46 62.46 62.46 62.46 0.3K
14:09 62.32 62.44 62.32 62.44 2.1K
14:10 62.49 62.49 62.49 62.49 0.2K
14:11 62.49 62.69 62.49 62.69 1.3K
14:12 62.63 62.63 62.63 62.63 0.2K
14:13 62.60 62.60 62.60 62.60 0.3K
14:15 62.51 62.51 62.51 62.51 0.2K
14:19 62.28 62.28 62.28 62.28 0.5K
14:20 62.44 62.44 62.44 62.44 0.2K
14:22 62.47 62.47 62.47 62.47 0.1K
14:23 62.53 62.53 62.53 62.53 0.2K
14:24 62.65 62.65 62.64 62.64 0.7K
14:25 62.66 62.83 62.66 62.83 5.9K
14:26 62.46 62.46 62.46 62.46 1.4K
14:28 62.55 62.55 62.55 62.55 0.2K
14:33 62.65 62.74 62.65 62.74 1.0K
14:35 62.80 62.80 62.80 62.80 4.5K
14:36 62.86 62.86 62.84 62.84 1.0K
14:37 62.71 62.84 62.71 62.84 0.5K
14:38 62.78 62.78 62.78 62.78 0.3K
14:39 62.73 62.73 62.61 62.61 2.3K
14:43 62.63 62.63 62.63 62.63 0.2K
14:44 62.63 62.63 62.63 62.63 0.3K
14:46 62.39 62.39 62.39 62.39 1.7K
14:48 62.28 62.28 62.28 62.28 1.2K
14:49 62.25 62.25 62.25 62.25 1.2K
14:50 62.28 62.28 62.21 62.21 0.4K
14:51 62.25 62.25 62.25 62.25 0.2K
14:52 62.41 62.41 62.41 62.41 1.2K
14:53 62.35 62.35 62.35 62.35 0.2K
14:54 62.19 62.19 62.12 62.12 0.7K
14:56 62.35 62.35 62.35 62.35 1.1K
15:00 62.25 62.25 62.25 62.25 0.2K
15:08 62.12 62.13 62.12 62.13 0.5K
15:10 62.08 62.08 62.08 62.08 0.2K
15:11 62.14 62.19 62.14 62.19 1.2K
15:12 62.37 62.45 62.37 62.45 0.9K
15:14 62.30 62.30 62.30 62.30 0.4K
15:18 62.08 62.08 62.08 62.08 1.8K
15:20 61.86 61.86 61.86 61.86 0.4K
15:21 61.97 61.97 61.97 61.97 0.3K
15:23 61.87 61.88 61.69 61.69 0.5K
15:24 61.69 61.69 61.69 61.69 2.0K
15:26 61.55 61.55 61.55 61.55 0.2K
15:27 61.58 61.58 61.58 61.58 0.1K
15:28 61.68 61.68 61.68 61.68 0.2K
15:31 62.07 62.35 62.07 62.35 0.6K
15:33 62.23 62.23 62.05 62.05 1.7K
15:34 61.92 61.92 61.92 61.92 0.7K
15:36 61.83 61.83 61.83 61.83 0.2K
15:37 61.82 61.82 61.82 61.82 0.2K
15:38 61.75 61.75 61.75 61.75 1.0K
15:39 61.68 61.68 61.68 61.68 0.4K
15:40 61.75 61.75 61.75 61.75 0.8K
15:41 61.80 61.80 61.80 61.80 0.4K
15:43 61.85 61.85 61.85 61.85 0.2K
15:44 61.72 61.72 61.72 61.72 1.0K
15:47 61.75 61.75 61.75 61.75 0.3K
15:48 61.69 61.69 61.69 61.69 0.7K
15:52 61.99 61.99 61.99 61.99 0.3K
15:53 61.52 61.52 61.52 61.52 0.6K
15:54 61.46 61.53 61.46 61.53 0.4K
15:55 61.46 61.46 61.46 61.46 4.4K
15:56 61.53 61.53 61.53 61.53 0.8K
15:57 61.60 61.79 61.60 61.79 0.8K
15:58 61.75 61.93 61.75 61.93 1.2K
15:59 61.90 61.90 61.62 61.85 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available