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
09:31 76.74 76.74 76.57 76.57 28.1K
09:32 76.97 76.97 75.45 75.45 11.3K
09:33 75.71 76.12 75.71 76.06 1.0K
09:34 76.07 76.07 75.73 75.73 2.9K
09:35 75.76 76.24 75.76 76.24 9.3K
09:36 76.35 76.51 76.31 76.31 2.0K
09:37 76.45 76.45 76.31 76.31 0.7K
09:38 75.50 75.84 75.50 75.84 1.3K
09:39 76.07 76.07 75.40 75.69 2.8K
09:40 75.12 76.02 75.12 75.76 2.1K
09:41 75.90 76.66 75.90 76.66 3.4K
09:42 76.67 77.14 76.67 77.14 3.8K
09:43 76.89 77.09 76.89 76.92 2.4K
09:44 76.83 76.83 76.66 76.74 1.0K
09:45 76.29 76.57 76.20 76.40 1.6K
09:46 76.28 77.00 76.28 77.00 2.3K
09:47 76.87 77.09 76.87 77.09 0.7K
09:48 77.16 77.16 77.16 77.16 0.3K
09:49 77.60 77.60 77.21 77.21 0.8K
09:50 77.41 77.55 77.29 77.55 1.6K
09:51 77.60 77.60 77.36 77.36 0.4K
09:52 77.36 77.62 77.22 77.62 5.1K
09:53 77.95 78.11 77.84 78.09 2.3K
09:54 77.55 77.84 77.55 77.71 1.7K
09:56 77.20 77.20 77.15 77.15 1.5K
09:57 77.04 77.06 77.04 77.06 1.3K
09:58 77.49 77.49 77.45 77.45 0.7K
09:59 77.25 77.25 77.06 77.06 0.8K
10:00 77.22 77.22 76.71 76.94 2.6K
10:02 76.73 77.18 76.73 77.18 0.9K
10:03 77.33 77.70 77.33 77.70 1.1K
10:04 77.89 77.89 77.88 77.88 0.3K
10:05 77.77 77.77 77.60 77.60 1.8K
10:06 77.68 78.12 77.68 78.11 1.2K
10:07 78.20 78.20 78.20 78.20 0.5K
10:08 78.22 78.50 78.22 78.50 1.6K
10:09 78.30 78.30 78.20 78.20 1.7K
10:10 78.40 78.50 78.07 78.07 1.9K
10:11 78.29 78.29 78.22 78.22 0.5K
10:12 77.64 77.64 77.64 77.64 0.3K
10:13 77.40 77.40 77.03 77.07 3.7K
10:14 77.00 77.00 76.70 76.69 2.0K
10:16 76.12 76.52 76.12 76.52 3.9K
10:17 76.32 76.51 76.32 76.51 0.4K
10:18 76.30 76.50 76.30 76.50 0.8K
10:19 76.64 76.64 76.64 76.64 0.9K
10:20 77.04 77.13 77.04 77.05 1.1K
10:21 77.41 77.41 77.41 77.41 1.7K
10:22 77.54 77.66 77.46 77.46 1.0K
10:23 77.44 77.53 77.44 77.53 0.7K
10:25 77.45 77.45 77.45 77.45 1.4K
10:27 77.75 77.75 77.42 77.42 2.5K
10:28 77.36 77.36 77.36 77.36 0.4K
10:29 77.41 77.41 77.41 77.41 0.4K
10:30 77.40 77.40 77.40 77.40 0.6K
10:31 77.64 77.64 77.64 77.64 0.2K
10:32 78.22 78.22 78.22 78.22 0.7K
10:33 78.37 78.37 78.37 78.37 1.4K
10:34 78.50 78.51 78.50 78.51 0.6K
10:35 78.88 78.88 78.76 78.76 0.6K
10:36 79.00 79.10 78.80 78.82 7.9K
10:37 78.91 78.91 78.87 78.87 0.4K
10:39 78.86 78.86 78.86 78.86 0.3K
10:40 78.98 78.98 78.98 78.98 0.7K
10:41 78.49 78.81 78.49 78.81 0.6K
10:42 78.78 78.86 78.73 78.86 0.5K
10:43 78.64 78.64 78.53 78.53 1.3K
10:45 78.18 78.18 78.05 78.05 1.5K
10:46 78.11 78.38 78.11 78.38 1.2K
10:47 78.30 78.30 78.30 78.30 0.4K
10:48 78.30 78.30 78.03 78.03 3.1K
10:50 77.93 77.93 77.92 77.92 0.4K
10:51 77.95 77.96 77.88 77.96 0.9K
10:52 77.61 77.61 77.61 77.61 0.3K
10:53 77.67 77.67 77.66 77.66 0.3K
10:54 77.77 78.15 77.77 78.06 1.9K
10:56 78.08 78.08 78.08 78.08 0.4K
10:57 78.03 78.03 78.01 78.01 0.2K
10:58 77.94 78.24 77.94 78.24 0.3K
10:59 78.34 78.74 78.34 78.59 2.1K
11:01 78.72 79.00 78.72 79.00 3.0K
11:02 78.91 79.00 78.86 78.86 1.1K
11:03 78.82 78.82 78.82 78.82 0.4K
11:04 78.86 78.86 78.86 78.86 4.3K
11:05 78.84 79.00 78.84 79.00 0.6K
11:06 79.10 79.10 78.98 78.97 0.6K
11:07 79.15 79.15 79.15 79.15 0.7K
11:09 79.15 79.15 79.15 79.15 0.2K
11:10 79.15 79.18 79.15 79.15 2.3K
11:11 78.93 78.98 78.93 78.98 1.2K
11:14 78.87 78.87 78.58 78.58 0.9K
11:15 78.48 78.48 78.48 78.48 0.7K
11:16 78.64 78.64 78.64 78.64 0.4K
11:17 78.69 78.82 78.64 78.64 1.9K
11:19 78.88 78.88 78.88 78.88 1.2K
11:22 78.67 78.67 78.59 78.59 0.7K
11:23 78.72 78.72 78.72 78.72 0.8K
11:26 78.44 78.44 78.44 78.44 0.3K
11:28 78.49 78.49 78.49 78.49 0.2K
11:30 78.91 78.91 78.91 78.91 0.5K
11:33 78.95 79.06 78.95 79.06 0.5K
11:38 79.24 79.24 79.24 79.24 0.4K
11:41 79.27 79.27 79.16 79.16 2.7K
11:42 79.32 79.33 79.32 79.33 0.2K
11:43 79.48 79.51 79.48 79.50 2.6K
11:44 79.86 79.86 79.86 79.86 0.1K
11:45 79.86 79.86 79.70 79.70 0.8K
11:46 79.69 79.77 79.69 79.77 0.9K
11:47 79.83 79.83 79.83 79.83 1.7K
11:49 79.72 79.87 79.72 79.87 0.5K
11:51 79.70 79.85 79.70 79.85 1.9K
11:53 80.11 80.11 80.11 80.11 0.2K
11:54 80.17 80.22 80.15 80.16 1.7K
11:55 79.95 80.17 79.95 80.12 1.0K
11:56 80.05 80.05 79.96 79.96 0.9K
11:57 80.17 80.17 80.17 80.17 0.3K
11:59 80.30 80.30 80.30 80.30 0.8K
12:00 80.00 80.00 80.00 80.00 0.6K
12:01 80.13 80.13 80.13 80.13 0.5K
12:02 80.05 80.05 79.94 79.94 2.9K
12:07 80.23 80.23 80.23 80.23 0.7K
12:09 80.00 80.00 79.97 79.97 1.4K
12:11 79.98 79.98 79.98 79.98 1.6K
12:15 79.65 79.65 79.65 79.65 0.3K
12:17 79.65 79.65 79.65 79.65 0.2K
12:19 80.00 80.00 80.00 80.00 0.3K
12:21 80.20 80.20 80.20 80.20 0.2K
12:24 79.61 79.61 79.52 79.52 2.5K
12:25 79.59 79.59 79.59 79.59 1.7K
12:29 78.94 78.94 78.94 78.94 0.9K
12:30 78.60 78.89 78.60 78.89 0.9K
12:32 78.74 78.74 78.74 78.74 1.7K
12:33 78.68 78.68 78.68 78.68 0.2K
12:34 79.03 79.03 79.02 79.02 0.3K
12:35 78.72 78.94 78.72 78.94 3.7K
12:36 79.00 79.00 78.95 78.95 1.0K
12:37 78.77 78.77 78.77 78.77 0.3K
12:39 78.69 78.69 78.69 78.69 0.7K
12:43 78.54 78.54 78.54 78.54 0.3K
12:45 78.38 78.38 78.29 78.29 0.4K
12:46 78.18 78.28 78.12 78.12 0.7K
12:47 78.05 78.05 78.05 78.05 0.2K
12:49 78.15 78.15 78.15 78.15 2.7K
12:50 78.01 78.01 78.01 78.01 0.7K
12:53 78.00 78.00 78.00 78.00 2.4K
12:58 78.64 78.64 78.64 78.64 0.2K
12:59 78.61 78.61 78.61 78.61 0.2K
13:00 78.53 78.53 78.53 78.53 1.8K
13:01 78.08 78.08 78.08 78.08 0.5K
13:03 77.71 77.71 77.50 77.50 0.5K
13:04 77.50 77.50 77.50 77.50 0.1K
13:05 77.62 77.62 77.62 77.62 0.1K
13:06 77.73 77.84 77.73 77.84 1.2K
13:09 78.36 78.36 78.36 78.36 1.6K
13:10 78.52 78.55 78.37 78.37 0.6K
13:12 78.59 78.70 78.59 78.70 2.1K
13:13 78.68 78.68 78.68 78.68 0.5K
13:16 78.60 78.60 78.60 78.60 0.1K
13:18 78.68 78.68 78.68 78.68 0.1K
13:19 78.59 78.59 78.59 78.59 0.3K
13:20 78.63 78.63 78.63 78.63 0.1K
13:21 78.72 78.72 78.72 78.72 0.2K
13:22 78.66 78.66 78.66 78.66 0.6K
13:24 78.92 78.92 78.89 78.89 0.4K
13:25 79.00 79.00 79.00 79.00 0.4K
13:26 79.79 79.79 79.79 79.79 0.2K
13:27 79.61 79.75 79.61 79.71 1.0K
13:28 79.48 79.48 79.40 79.40 0.2K
13:29 79.38 79.38 79.38 79.38 0.1K
13:32 78.94 78.98 78.94 78.97 0.4K
13:35 78.80 78.81 78.80 78.81 0.2K
13:37 78.58 78.58 78.58 78.58 0.1K
13:39 78.39 78.39 78.39 78.39 0.5K
13:40 78.44 78.44 78.44 78.44 0.4K
13:42 78.15 78.15 78.15 78.15 0.1K
13:44 78.05 78.05 78.04 78.04 0.3K
13:46 77.91 78.06 77.91 78.06 0.3K
13:47 78.03 78.08 78.03 78.08 0.2K
13:48 78.04 78.04 78.04 78.04 0.3K
13:51 77.79 77.79 77.47 77.47 2.3K
13:52 77.57 77.64 77.56 77.56 1.7K
13:53 77.51 77.51 77.44 77.44 0.6K
13:54 77.61 77.61 77.61 77.61 0.2K
13:55 77.91 77.91 77.91 77.91 0.4K
13:56 78.11 78.11 78.11 78.11 0.2K
14:00 78.58 78.58 78.58 78.58 0.6K
14:04 78.50 78.50 78.50 78.50 0.6K
14:05 78.11 78.32 78.11 78.32 0.8K
14:08 78.30 78.30 78.30 78.30 0.8K
14:10 78.92 78.92 78.92 78.92 2.1K
14:12 79.01 79.01 78.95 78.95 0.2K
14:13 78.87 78.87 78.87 78.87 0.3K
14:16 79.05 79.05 79.05 79.05 0.9K
14:18 79.37 79.37 79.37 79.37 0.3K
14:19 79.06 79.20 79.06 79.20 3.0K
14:20 79.13 79.21 78.95 78.95 2.2K
14:22 78.98 79.12 78.98 79.12 0.5K
14:27 78.63 78.68 78.63 78.68 0.3K
14:28 78.37 78.56 78.37 78.56 0.3K
14:30 78.48 78.48 78.48 78.48 1.4K
14:38 78.50 78.57 78.50 78.57 0.7K
14:40 78.70 78.70 78.70 78.70 0.5K
14:46 78.50 78.50 78.50 78.50 0.3K
14:50 78.21 78.21 78.21 78.21 0.2K
14:56 77.92 77.92 77.92 77.92 0.3K
14:57 77.92 77.92 77.92 77.92 0.2K
15:00 77.90 77.90 77.88 77.88 3.1K
15:01 78.06 78.06 78.06 78.06 0.6K
15:02 78.18 78.18 78.18 78.18 1.0K
15:06 77.94 77.94 77.94 77.94 0.2K
15:07 77.94 77.94 77.94 77.94 0.3K
15:08 78.15 78.15 77.91 77.91 1.1K
15:09 77.93 77.93 77.93 77.93 2.0K
15:10 78.01 78.01 78.01 78.01 0.4K
15:12 78.55 78.55 78.32 78.32 0.6K
15:16 77.98 77.98 77.98 77.98 0.4K
15:20 78.42 78.44 78.42 78.44 0.6K
15:27 79.35 79.35 79.35 79.35 0.1K
15:28 79.28 79.63 79.25 79.63 3.0K
15:29 79.89 79.89 79.65 79.74 1.3K
15:30 79.83 79.83 79.83 79.83 1.0K
15:31 79.86 79.86 79.86 79.86 0.9K
15:32 79.91 79.91 79.50 79.50 0.3K
15:33 79.43 79.43 79.29 79.29 0.6K
15:36 79.04 79.29 79.04 79.29 2.5K
15:39 79.10 79.10 79.10 79.10 0.4K
15:40 79.13 79.13 79.13 79.13 0.1K
15:41 79.13 79.13 79.08 79.13 0.5K
15:42 79.03 79.03 78.92 78.92 0.6K
15:43 78.87 78.94 78.87 78.92 1.8K
15:49 77.93 78.43 77.93 78.43 0.3K
15:50 77.73 77.73 77.73 77.73 0.4K
15:51 77.60 77.68 77.57 77.57 0.7K
15:52 77.29 77.34 77.20 77.20 0.9K
15:53 77.01 77.01 77.00 77.00 2.3K
15:54 77.24 77.24 77.09 77.08 0.9K
15:55 77.15 77.15 77.06 77.06 1.2K
15:56 77.21 77.21 77.21 77.21 0.3K
15:57 76.94 77.01 76.94 77.01 0.5K
15:58 76.83 77.02 76.83 77.02 1.5K
15:59 76.79 77.07 76.73 76.86 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available