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 68.24 70.00 68.24 70.00 28.0K
09:31 71.14 71.14 70.46 70.46 5.3K
09:32 69.19 69.19 69.01 69.01 1.2K
09:33 68.75 69.10 68.75 69.10 4.9K
09:34 69.28 69.99 69.28 69.99 3.8K
09:35 69.71 70.14 69.69 69.93 7.0K
09:36 69.88 70.10 69.49 69.63 2.9K
09:37 69.31 69.31 68.98 69.23 3.0K
09:38 69.43 69.45 69.42 69.42 0.8K
09:39 69.17 69.75 69.12 69.75 2.3K
09:40 70.02 70.17 69.76 69.76 2.8K
09:41 70.00 70.39 70.00 70.39 1.3K
09:42 70.59 71.02 70.59 71.01 8.7K
09:43 71.28 71.40 71.17 71.17 3.3K
09:44 71.16 71.60 71.16 71.42 3.3K
09:45 71.34 71.49 71.10 71.13 3.8K
09:46 71.24 72.32 71.24 72.14 6.3K
09:47 72.32 72.49 72.32 72.49 4.9K
09:48 72.41 72.41 71.69 72.15 4.2K
09:49 72.16 72.38 72.16 72.38 3.8K
09:50 72.29 72.53 72.23 72.23 1.4K
09:51 72.36 72.36 71.50 71.57 6.0K
09:52 71.67 71.78 71.44 71.78 4.6K
09:53 71.98 72.28 71.72 72.21 2.1K
09:54 72.21 72.21 71.32 71.32 1.9K
09:55 71.03 71.50 70.86 70.86 14.1K
09:56 70.85 71.29 70.85 71.22 4.7K
09:57 71.57 72.14 71.57 72.14 1.2K
09:59 72.61 72.74 72.45 72.74 3.4K
10:00 72.69 72.70 72.32 72.38 3.5K
10:01 72.38 72.38 71.71 71.71 1.3K
10:02 71.35 71.92 71.35 71.58 3.8K
10:03 71.36 71.36 71.16 71.16 2.0K
10:06 71.15 71.15 70.87 70.99 0.9K
10:07 70.96 70.96 70.59 70.59 2.7K
10:08 70.32 70.65 70.32 70.65 5.5K
10:09 70.50 70.70 70.50 70.70 12.0K
10:10 70.75 70.75 70.18 70.18 0.6K
10:11 70.40 70.62 70.40 70.62 0.5K
10:12 70.78 70.78 70.63 70.63 0.7K
10:13 70.00 70.00 69.53 69.53 3.7K
10:14 69.27 69.53 69.27 69.53 0.8K
10:15 69.31 69.60 69.31 69.55 0.7K
10:16 69.69 69.69 69.54 69.54 0.8K
10:17 69.43 69.44 69.43 69.44 0.5K
10:18 69.58 69.63 69.58 69.63 1.1K
10:19 69.65 69.86 69.65 69.86 0.4K
10:20 69.99 69.99 69.99 69.99 2.3K
10:23 69.70 70.61 69.70 70.61 1.1K
10:24 70.82 71.09 70.82 71.09 0.9K
10:25 71.11 71.25 70.88 70.88 1.1K
10:26 70.84 70.84 70.84 70.84 0.7K
10:27 71.09 71.09 71.09 71.09 0.6K
10:28 71.29 71.29 71.05 71.17 2.1K
10:29 71.26 71.49 71.26 71.49 0.6K
10:30 71.54 72.08 71.54 72.08 2.5K
10:32 72.22 72.71 72.07 72.51 4.2K
10:33 72.98 73.06 72.75 72.75 2.6K
10:34 73.12 73.41 73.11 73.41 4.1K
10:35 73.40 73.71 73.40 73.41 2.5K
10:36 73.55 73.55 73.20 73.40 3.4K
10:37 73.10 73.18 73.10 73.18 0.3K
10:38 73.27 73.55 73.27 73.55 1.4K
10:39 73.76 73.76 73.70 73.70 0.5K
10:40 73.44 73.44 73.44 73.44 0.8K
10:41 73.87 73.87 73.47 73.53 2.6K
10:42 73.79 73.98 73.69 73.98 2.4K
10:43 73.73 73.77 73.73 73.77 1.7K
10:44 73.70 73.79 73.70 73.79 1.2K
10:45 73.79 73.79 73.21 73.21 2.6K
10:46 73.32 73.67 73.30 73.30 0.7K
10:47 73.20 73.45 73.20 73.45 1.6K
10:48 72.77 72.77 72.60 72.60 0.5K
10:49 72.97 73.00 72.87 73.00 1.1K
10:51 72.76 72.89 72.76 72.89 1.3K
10:53 72.98 73.22 72.74 73.22 2.4K
10:56 72.89 72.89 72.89 72.89 0.4K
10:57 72.80 72.83 72.69 72.69 2.9K
10:58 72.53 72.61 72.53 72.61 1.7K
10:59 72.78 72.78 72.60 72.60 0.4K
11:00 72.78 72.78 72.78 72.78 0.3K
11:01 72.58 72.58 72.58 72.58 0.4K
11:05 72.31 72.31 72.27 72.27 0.7K
11:07 72.28 72.28 72.28 72.28 0.4K
11:08 72.61 72.61 72.61 72.61 0.4K
11:09 72.77 72.77 72.77 72.77 1.7K
11:11 72.87 72.87 72.87 72.87 0.3K
11:12 72.82 72.82 72.44 72.44 2.0K
11:13 72.47 72.47 72.47 72.47 0.3K
11:14 72.69 72.69 72.27 72.27 0.9K
11:15 72.31 72.31 72.31 72.31 0.5K
11:17 72.47 72.47 72.47 72.47 1.3K
11:19 72.39 72.53 72.39 72.53 1.6K
11:21 72.41 72.64 72.41 72.48 1.2K
11:26 72.50 72.51 72.50 72.51 1.0K
11:27 72.88 73.13 72.88 72.98 0.5K
11:28 73.13 73.13 73.13 73.13 0.6K
11:29 73.07 73.07 73.07 73.07 1.0K
11:31 73.06 73.06 73.06 73.06 0.2K
11:32 72.97 73.00 72.97 73.00 1.4K
11:33 72.60 72.60 72.59 72.59 0.4K
11:34 72.63 72.63 72.63 72.63 1.1K
11:37 73.16 73.26 73.16 73.26 1.2K
11:40 73.77 73.88 73.73 73.73 1.2K
11:41 73.87 73.87 73.70 73.70 0.9K
11:44 73.59 73.59 73.59 73.59 0.5K
11:45 73.74 73.74 73.74 73.74 0.4K
11:46 73.73 73.73 73.73 73.73 1.6K
11:47 73.70 73.72 73.26 73.26 1.9K
11:51 73.27 73.27 73.27 73.27 0.1K
11:52 73.49 73.49 73.21 73.21 1.6K
11:58 72.93 72.93 72.93 72.93 1.1K
12:00 72.63 72.63 72.63 72.63 1.0K
12:03 72.53 72.82 72.53 72.82 0.4K
12:04 72.93 72.93 72.93 72.93 0.1K
12:05 73.01 73.01 73.01 73.01 0.5K
12:07 73.15 73.27 73.15 73.27 0.4K
12:08 73.48 73.48 73.48 73.48 0.4K
12:12 73.42 73.42 73.42 73.42 1.2K
12:13 73.34 73.50 73.29 73.38 3.8K
12:14 73.35 73.50 73.35 73.50 2.7K
12:15 73.50 73.71 73.47 73.70 3.2K
12:16 73.74 73.77 73.73 73.77 1.7K
12:22 73.77 73.77 73.77 73.77 0.2K
12:23 73.99 73.99 73.95 73.98 0.9K
12:24 73.99 73.99 73.82 73.82 0.6K
12:25 73.90 73.90 73.90 73.90 0.2K
12:26 73.95 73.95 73.95 73.95 1.4K
12:29 74.15 74.15 74.15 74.15 4.2K
12:30 74.14 74.24 74.14 74.24 1.2K
12:31 74.06 74.65 74.06 74.65 1.5K
12:32 74.73 74.85 74.73 74.85 1.8K
12:33 74.88 75.00 74.88 75.00 2.7K
12:34 74.90 75.06 74.81 74.81 1.5K
12:35 75.10 75.21 75.10 75.18 3.0K
12:36 75.10 75.10 74.90 74.90 6.5K
12:37 75.26 75.26 75.17 75.24 0.7K
12:38 75.24 75.24 75.22 75.22 0.4K
12:40 75.16 75.16 75.15 75.15 0.9K
12:41 75.57 75.62 75.44 75.62 1.1K
12:42 75.79 76.00 75.79 76.00 1.5K
12:43 75.68 75.68 75.68 75.68 0.2K
12:44 75.68 75.68 75.68 75.68 0.8K
12:46 75.80 75.94 75.76 75.94 1.8K
12:47 76.09 76.14 76.09 76.14 0.8K
12:48 76.18 76.19 75.84 75.84 1.7K
12:51 75.53 75.53 75.53 75.53 0.1K
12:52 75.62 75.62 75.62 75.62 0.1K
12:53 75.76 75.81 75.76 75.81 2.7K
12:54 76.20 76.20 76.20 76.20 0.2K
12:55 76.20 76.50 76.20 76.29 2.8K
12:56 76.60 76.60 76.60 76.60 0.3K
12:57 76.60 76.93 76.60 76.93 0.7K
12:58 76.88 76.96 76.88 76.96 0.9K
12:59 76.76 76.76 76.76 76.76 2.0K
13:00 76.76 76.92 76.76 76.92 0.5K
13:01 76.67 76.74 76.66 76.66 1.7K
13:02 76.93 76.93 76.86 76.92 1.1K
13:03 76.92 76.93 76.92 76.93 0.3K
13:04 77.10 77.10 77.10 77.10 0.3K
13:05 76.69 76.69 76.57 76.57 1.5K
13:06 76.70 76.70 76.70 76.70 0.3K
13:07 76.65 76.65 76.65 76.65 0.2K
13:08 76.62 76.62 76.62 76.62 1.3K
13:10 76.57 76.57 76.57 76.57 1.4K
13:12 76.73 76.73 76.53 76.65 0.6K
13:13 76.63 76.77 76.32 76.77 1.7K
13:14 76.78 76.78 76.78 76.78 0.1K
13:15 76.90 76.90 76.38 76.56 2.4K
13:16 76.23 76.23 76.23 76.23 0.3K
13:17 76.10 76.10 76.06 76.06 2.9K
13:20 76.26 76.26 76.26 76.26 0.1K
13:21 76.26 76.26 76.09 76.09 0.4K
13:23 75.96 75.96 75.96 75.96 0.3K
13:24 76.06 76.07 76.06 76.07 0.2K
13:25 76.16 76.16 76.16 76.16 0.2K
13:26 76.29 76.30 76.29 76.30 1.6K
13:27 76.26 76.26 76.16 76.16 3.2K
13:28 76.08 76.08 76.08 76.08 0.1K
13:29 76.15 76.15 76.14 76.14 1.3K
13:30 76.14 76.14 76.14 76.14 0.7K
13:32 76.42 76.46 76.38 76.38 0.6K
13:33 76.43 76.43 76.43 76.43 0.2K
13:35 76.65 76.68 76.61 76.68 1.4K
13:36 76.55 76.55 76.55 76.55 0.1K
13:37 76.64 76.64 76.64 76.64 0.2K
13:38 76.52 76.52 76.18 76.18 0.5K
13:39 76.50 76.50 76.50 76.50 0.5K
13:40 76.57 76.57 76.57 76.57 0.1K
13:41 76.63 76.63 76.59 76.59 0.9K
13:42 76.51 76.51 76.51 76.51 0.4K
13:43 76.43 76.43 76.43 76.43 2.0K
13:44 76.11 76.11 75.99 76.02 1.5K
13:45 75.98 75.98 75.98 75.98 0.7K
13:49 76.14 76.14 75.97 75.97 0.6K
13:50 76.08 76.10 76.08 76.10 0.3K
13:52 76.11 76.11 76.11 76.11 1.8K
13:57 76.34 76.43 76.34 76.43 0.8K
13:58 76.17 76.17 76.17 76.17 1.1K
13:59 76.20 76.20 75.65 75.65 4.5K
14:00 76.07 76.12 76.03 76.12 1.7K
14:02 76.01 76.01 76.01 76.01 0.2K
14:04 76.36 76.36 76.32 76.32 0.8K
14:05 76.24 76.24 76.24 76.24 0.5K
14:06 76.31 76.31 76.22 76.22 1.1K
14:07 76.36 76.72 76.36 76.71 0.7K
14:08 76.84 76.84 76.84 76.84 0.1K
14:09 76.90 77.01 76.80 76.80 1.3K
14:10 76.98 76.98 76.98 76.98 0.2K
14:11 77.00 77.00 77.00 77.00 0.3K
14:12 76.94 76.94 76.94 76.94 1.8K
14:14 76.75 76.78 76.52 76.52 4.5K
14:15 76.62 76.97 76.62 76.87 6.3K
14:16 77.07 77.10 76.58 76.58 1.6K
14:17 76.59 76.59 76.56 76.56 0.3K
14:20 76.39 76.39 76.24 76.24 2.4K
14:22 76.28 76.29 76.28 76.29 0.4K
14:23 76.00 76.00 75.80 75.80 1.0K
14:24 76.10 76.17 76.10 76.17 1.6K
14:25 76.16 76.16 76.13 76.13 1.6K
14:26 76.09 76.09 76.09 76.09 0.1K
14:27 76.11 76.11 75.87 75.87 1.1K
14:28 75.94 75.94 75.47 75.47 6.4K
14:29 75.61 75.66 75.61 75.66 1.1K
14:31 75.62 75.62 75.62 75.62 0.3K
14:33 75.73 75.74 75.73 75.74 0.7K
14:34 75.61 75.65 75.61 75.61 1.4K
14:36 75.49 75.49 75.49 75.49 0.6K
14:37 75.64 75.67 75.64 75.67 0.2K
14:38 75.80 75.80 75.80 75.80 0.8K
14:39 75.72 75.77 75.72 75.77 0.5K
14:40 76.04 76.04 76.04 76.04 0.1K
14:41 76.05 76.05 75.61 75.61 0.6K
14:42 75.61 75.61 75.61 75.61 0.2K
14:43 75.50 75.50 75.42 75.42 0.5K
14:45 75.36 75.40 75.36 75.38 0.6K
14:46 75.57 75.57 75.57 75.57 0.1K
14:47 75.57 75.57 75.57 75.57 0.4K
14:48 75.63 75.81 75.63 75.81 1.9K
14:49 75.83 75.93 75.83 75.93 0.4K
14:50 76.05 76.05 75.81 75.81 1.1K
14:53 75.64 75.64 75.64 75.64 0.5K
14:55 76.03 76.03 76.01 76.01 0.2K
14:56 76.24 76.24 75.97 75.97 2.3K
14:57 75.93 76.20 75.93 76.20 1.8K
14:58 75.78 75.78 75.67 75.67 0.2K
14:59 75.74 75.74 75.74 75.74 1.1K
15:00 75.77 75.77 75.52 75.73 1.5K
15:01 75.96 75.96 75.96 75.96 0.2K
15:03 76.11 76.11 76.11 76.11 0.2K
15:04 76.33 76.44 76.33 76.44 0.6K
15:05 76.46 76.46 76.07 76.07 0.7K
15:06 76.03 76.03 75.98 75.98 0.3K
15:07 75.80 75.80 75.80 75.80 0.2K
15:08 75.92 75.92 75.92 75.92 0.4K
15:09 76.03 76.03 76.03 76.03 0.6K
15:10 75.76 75.76 75.76 75.76 0.1K
15:11 75.77 75.77 75.77 75.77 0.3K
15:12 75.73 75.73 75.73 75.73 0.2K
15:13 75.69 75.69 75.52 75.53 0.9K
15:14 75.50 75.50 75.45 75.45 1.5K
15:15 75.83 75.87 75.83 75.87 0.6K
15:16 75.94 76.06 75.94 76.00 3.4K
15:17 75.98 75.98 75.79 75.79 0.5K
15:18 75.68 75.91 75.68 75.91 1.5K
15:20 75.92 75.92 75.73 75.73 0.3K
15:21 75.50 75.50 75.50 75.50 0.5K
15:22 75.80 75.81 75.80 75.81 0.4K
15:23 75.94 75.94 75.94 75.94 0.8K
15:25 76.26 76.26 76.26 76.26 0.2K
15:26 76.35 76.35 76.26 76.26 0.7K
15:27 76.33 76.33 76.27 76.27 1.8K
15:28 76.34 76.34 76.34 76.34 0.6K
15:29 76.30 76.45 76.30 76.40 2.7K
15:30 76.44 76.44 76.35 76.36 1.8K
15:31 76.51 76.51 76.43 76.43 1.2K
15:32 76.77 76.90 76.77 76.90 2.2K
15:33 76.94 76.94 76.74 76.74 1.8K
15:34 76.60 76.60 76.48 76.48 1.1K
15:35 76.32 76.32 76.32 76.32 0.1K
15:36 76.29 76.29 76.24 76.24 0.9K
15:38 75.84 75.92 75.84 75.91 0.9K
15:39 75.91 75.99 75.79 75.79 2.9K
15:40 75.63 75.63 75.63 75.63 0.5K
15:42 75.95 75.95 75.95 75.95 1.7K
15:43 76.02 76.07 76.02 76.07 1.1K
15:44 76.20 76.20 76.12 76.12 1.0K
15:45 76.20 76.20 76.09 76.09 1.6K
15:46 76.14 76.22 76.10 76.22 0.8K
15:47 76.12 76.12 76.12 76.12 5.4K
15:48 76.18 76.18 76.18 76.18 0.9K
15:50 76.26 76.26 76.03 76.03 0.8K
15:51 75.76 75.76 75.76 75.76 0.5K
15:52 75.92 75.92 75.86 75.86 0.7K
15:53 75.87 75.91 75.64 75.64 3.0K
15:54 75.91 75.91 75.85 75.91 1.5K
15:55 75.70 75.70 75.64 75.64 0.9K
15:56 75.72 76.00 75.66 76.00 1.9K
15:57 76.14 76.14 76.14 76.14 0.5K
15:58 75.76 76.01 75.76 76.01 1.5K
15:59 76.10 76.17 76.01 76.17 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available