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 78.36 78.36 77.45 77.45 12.8K
09:31 76.95 77.47 76.95 77.47 0.9K
09:32 77.38 77.38 77.38 77.38 0.7K
09:33 76.94 77.33 76.77 76.82 4.5K
09:34 76.85 76.85 76.85 76.85 0.5K
09:35 77.31 77.31 77.31 77.31 0.6K
09:36 77.21 77.21 77.06 77.11 5.3K
09:37 77.21 77.47 77.21 77.38 2.5K
09:38 77.24 77.24 76.98 76.98 0.9K
09:39 76.81 76.81 76.81 76.81 1.5K
09:40 77.14 77.40 77.14 77.40 1.4K
09:41 78.00 78.00 78.00 78.00 3.2K
09:42 78.93 79.00 78.93 79.00 1.1K
09:43 79.37 79.53 79.32 79.49 1.7K
09:44 79.86 80.03 79.86 79.90 2.0K
09:45 79.66 79.85 78.89 79.12 3.7K
09:46 79.08 79.10 79.08 79.10 0.8K
09:47 79.61 79.61 79.57 79.57 0.8K
09:48 79.29 79.29 78.75 78.75 1.8K
09:49 78.70 78.76 78.51 78.61 1.1K
09:50 78.65 79.17 78.65 79.17 1.1K
09:51 79.50 79.50 79.15 79.15 2.6K
09:52 79.54 79.54 79.54 79.54 1.0K
09:53 78.88 79.16 78.88 79.16 0.9K
09:54 78.68 78.68 78.31 78.31 0.6K
09:55 78.59 78.59 78.17 78.17 2.3K
09:56 78.36 78.36 77.47 77.47 7.6K
09:57 77.68 77.68 77.18 77.34 1.9K
09:58 77.34 77.34 77.34 77.34 1.0K
09:59 77.05 77.05 77.05 77.05 0.7K
10:00 76.70 76.70 76.67 76.67 2.2K
10:01 76.62 76.62 75.79 75.79 1.3K
10:02 75.74 75.74 75.63 75.73 1.0K
10:03 75.81 75.97 75.81 75.91 1.4K
10:04 76.07 76.11 76.00 76.00 1.0K
10:05 75.51 75.51 74.90 74.90 1.6K
10:06 74.65 74.98 74.65 74.98 1.5K
10:07 74.91 74.91 74.89 74.89 2.8K
10:08 75.10 75.23 75.10 75.23 2.3K
10:09 75.35 75.35 75.31 75.31 2.5K
10:10 75.19 75.19 75.19 75.19 0.3K
10:11 75.32 75.45 75.30 75.30 5.3K
10:12 75.46 75.66 75.36 75.36 1.8K
10:13 75.00 75.00 74.64 74.64 9.2K
10:14 74.72 74.75 74.72 74.75 0.4K
10:15 74.70 74.97 74.70 74.97 2.1K
10:16 75.04 75.04 75.04 75.04 1.4K
10:17 74.61 74.61 74.61 74.61 0.4K
10:18 75.29 75.29 75.29 75.29 0.6K
10:19 74.99 75.29 74.99 75.29 2.4K
10:20 75.39 75.47 75.39 75.47 0.5K
10:21 75.46 75.46 75.17 75.17 2.8K
10:22 75.17 75.38 75.17 75.24 0.7K
10:23 75.17 75.30 75.17 75.30 1.3K
10:24 75.35 75.35 75.11 75.11 1.1K
10:25 75.09 75.09 74.88 75.02 2.4K
10:26 75.00 75.00 75.00 75.00 1.1K
10:27 74.21 74.28 74.21 74.26 6.8K
10:28 74.26 74.32 74.26 74.32 3.1K
10:29 74.52 74.52 74.36 74.36 0.9K
10:30 74.14 74.14 74.14 74.14 0.2K
10:31 74.53 74.53 74.53 74.53 0.7K
10:32 73.67 73.67 73.55 73.55 2.9K
10:33 73.51 73.51 73.01 73.05 3.8K
10:34 73.05 73.08 73.05 73.08 1.3K
10:36 73.26 73.26 72.75 72.75 1.3K
10:37 72.81 72.81 72.81 72.81 0.6K
10:38 72.94 72.94 72.94 72.94 0.1K
10:39 72.73 72.80 72.73 72.76 6.0K
10:40 72.73 72.91 72.07 72.07 5.3K
10:41 72.09 72.37 72.07 72.37 2.5K
10:42 72.36 72.48 72.13 72.47 5.5K
10:43 72.47 72.47 72.47 72.47 0.2K
10:44 72.71 72.71 72.71 72.71 0.4K
10:45 72.66 72.70 72.64 72.65 1.3K
10:46 72.99 72.99 72.82 72.82 0.7K
10:47 72.91 72.91 72.91 72.91 0.1K
10:48 72.68 72.72 72.60 72.68 1.4K
10:49 72.81 72.96 72.81 72.96 0.4K
10:50 72.82 72.83 72.79 72.83 0.5K
10:51 72.87 72.87 72.87 72.87 0.1K
10:52 72.69 72.69 72.57 72.57 2.1K
10:53 72.71 72.78 72.56 72.78 4.4K
10:54 72.77 72.77 72.77 72.77 1.8K
10:55 72.67 72.67 72.54 72.54 0.7K
10:56 72.35 72.35 72.35 72.35 1.4K
10:57 72.53 72.61 72.50 72.61 1.0K
10:59 72.96 73.10 72.96 73.10 1.6K
11:00 73.14 73.14 72.76 72.76 0.6K
11:01 72.72 72.72 72.37 72.37 2.5K
11:02 72.25 72.25 72.25 72.25 3.3K
11:03 72.37 72.37 71.81 71.81 7.2K
11:04 71.81 71.81 71.50 71.50 2.6K
11:05 71.58 71.58 71.50 71.50 4.0K
11:06 71.57 72.08 71.57 72.08 0.9K
11:07 72.05 72.11 72.05 72.11 1.8K
11:10 71.92 72.55 71.92 72.55 0.5K
11:11 72.28 72.28 72.28 72.28 0.6K
11:13 71.85 71.85 71.85 71.85 0.2K
11:14 71.85 71.85 71.85 71.85 0.8K
11:16 71.75 71.75 71.70 71.70 0.4K
11:17 71.81 71.81 71.81 71.81 0.9K
11:18 71.67 71.76 71.63 71.76 1.1K
11:19 71.84 71.84 71.64 71.64 0.7K
11:20 71.85 71.89 71.85 71.89 0.3K
11:21 71.96 72.16 71.88 71.90 0.7K
11:23 71.71 71.82 71.70 71.82 1.6K
11:24 71.80 71.80 71.80 71.80 0.3K
11:25 72.00 72.00 72.00 72.00 0.5K
11:26 72.38 72.47 72.38 72.40 1.0K
11:28 72.23 72.23 72.23 72.23 0.7K
11:29 72.33 72.33 72.33 72.33 0.4K
11:30 72.46 72.75 72.46 72.68 1.3K
11:31 72.74 72.81 72.64 72.81 2.9K
11:33 72.44 72.44 72.24 72.24 1.3K
11:34 72.06 72.06 72.06 72.06 0.5K
11:35 71.90 71.90 71.90 71.90 0.4K
11:36 71.89 72.01 71.89 72.01 0.2K
11:37 71.90 71.90 71.90 71.90 1.2K
11:38 71.74 71.74 71.74 71.74 0.5K
11:39 71.77 71.77 71.77 71.77 1.0K
11:40 71.77 71.85 71.77 71.85 0.2K
11:41 71.79 71.79 71.70 71.70 1.5K
11:42 71.50 71.56 71.33 71.56 1.5K
11:43 71.38 71.62 71.38 71.62 1.0K
11:44 71.57 71.57 71.57 71.57 0.3K
11:45 71.72 71.72 71.72 71.72 0.1K
11:46 71.85 71.85 71.85 71.85 0.1K
11:47 72.00 72.19 72.00 72.19 1.0K
11:49 72.70 72.70 72.70 72.70 0.2K
11:50 72.60 72.60 72.58 72.58 0.8K
11:53 72.82 72.82 72.82 72.82 0.3K
11:54 72.91 73.00 72.91 73.00 1.5K
11:55 73.00 73.00 72.98 72.98 0.4K
11:56 73.06 73.06 73.06 73.06 0.2K
11:57 73.00 73.15 73.00 73.14 2.0K
11:59 73.46 73.46 73.46 73.46 0.2K
12:00 73.39 73.39 73.39 73.39 0.7K
12:01 73.45 73.45 73.45 73.45 0.3K
12:02 73.58 73.58 73.42 73.42 0.5K
12:03 73.50 73.67 73.50 73.67 1.0K
12:04 73.67 73.67 73.67 73.67 0.8K
12:05 73.87 73.98 73.87 73.98 1.6K
12:06 73.99 73.99 73.99 73.99 0.2K
12:09 74.18 74.18 74.10 74.10 0.8K
12:10 74.21 74.45 74.20 74.45 0.8K
12:11 74.50 74.53 74.50 74.53 1.0K
12:12 74.23 74.23 74.10 74.10 1.5K
12:15 74.15 74.15 74.08 74.08 0.3K
12:16 74.22 74.22 74.22 74.22 0.5K
12:17 74.18 74.18 74.18 74.18 0.4K
12:21 74.32 74.32 74.32 74.32 0.5K
12:23 74.21 74.21 74.21 74.21 1.2K
12:27 74.25 74.25 74.25 74.25 0.1K
12:28 74.23 74.40 74.23 74.40 1.4K
12:29 74.46 74.46 74.46 74.46 1.0K
12:30 74.39 74.39 74.39 74.39 1.4K
12:32 74.41 74.41 74.41 74.41 0.5K
12:33 74.50 74.50 74.28 74.28 1.2K
12:35 74.21 74.21 74.21 74.21 0.1K
12:36 74.17 74.17 74.13 74.14 0.5K
12:40 73.90 73.90 73.90 73.90 0.1K
12:41 73.88 73.88 73.80 73.83 1.0K
12:44 73.76 73.76 73.76 73.76 0.2K
12:46 73.69 73.69 73.69 73.69 1.0K
12:48 73.70 73.70 73.70 73.70 1.0K
12:50 73.77 73.77 73.77 73.77 0.1K
12:51 73.87 73.90 73.87 73.90 0.6K
12:52 73.98 73.98 73.98 73.98 0.7K
12:58 74.23 74.23 74.23 74.23 0.2K
12:59 74.26 74.26 73.95 73.95 1.1K
13:02 74.05 74.05 73.87 73.95 0.9K
13:03 73.70 73.70 73.70 73.70 0.1K
13:05 73.58 73.58 73.58 73.58 0.4K
13:08 73.80 73.80 73.79 73.79 0.3K
13:09 73.81 73.81 73.81 73.81 0.3K
13:10 73.91 73.91 73.91 73.91 0.1K
13:12 73.87 73.87 73.87 73.87 2.6K
13:14 73.75 73.75 73.75 73.75 0.3K
13:17 73.75 73.75 73.75 73.75 0.5K
13:19 73.57 73.57 73.57 73.57 0.4K
13:20 73.70 73.70 73.70 73.70 0.9K
13:22 73.82 73.82 73.82 73.82 0.2K
13:23 73.74 73.74 73.74 73.74 0.5K
13:30 73.36 73.36 73.32 73.32 0.5K
13:31 73.46 73.46 73.46 73.46 0.1K
13:32 73.46 73.46 73.46 73.46 0.2K
13:34 73.36 73.36 73.36 73.36 0.2K
13:35 73.45 73.45 73.45 73.44 0.2K
13:36 73.42 73.51 73.42 73.51 0.3K
13:37 73.49 73.49 73.49 73.49 0.3K
13:44 73.95 73.95 73.95 73.95 0.2K
13:45 74.14 74.14 74.14 74.14 0.2K
13:46 74.14 74.14 74.14 74.14 0.6K
13:54 74.37 74.37 74.37 74.37 0.1K
13:56 74.35 74.35 74.35 74.35 1.5K
13:57 74.38 74.38 74.36 74.36 0.4K
13:59 74.33 74.33 74.27 74.27 0.7K
14:00 74.28 74.28 74.25 74.25 0.7K
14:01 74.33 74.42 74.33 74.42 2.6K
14:03 73.93 73.93 73.93 73.93 1.0K
14:05 73.59 73.59 73.59 73.59 0.2K
14:07 73.30 73.30 73.10 73.10 0.4K
14:08 73.41 73.61 73.41 73.46 1.3K
14:10 73.41 73.42 73.37 73.37 1.4K
14:11 73.45 73.45 73.45 73.45 0.1K
14:12 73.66 73.66 73.66 73.66 1.0K
14:15 73.67 73.67 73.67 73.67 0.3K
14:24 73.47 73.47 73.47 73.47 0.4K
14:26 73.41 73.41 73.41 73.41 0.8K
14:27 73.65 73.65 73.65 73.65 0.3K
14:30 73.79 73.79 73.79 73.79 0.4K
14:31 73.81 73.85 73.81 73.85 0.2K
14:32 73.88 73.88 73.88 73.88 0.3K
14:33 73.80 73.80 73.80 73.80 0.3K
14:34 73.91 74.04 73.91 74.04 0.4K
14:36 74.12 74.22 74.12 74.22 0.3K
14:37 74.18 74.18 74.18 74.18 0.4K
14:38 74.10 74.10 73.98 73.98 0.5K
14:39 74.00 74.00 74.00 74.00 0.3K
14:40 74.20 74.20 74.18 74.18 0.2K
14:41 74.21 74.21 74.21 74.21 0.1K
14:42 74.31 74.31 74.31 74.31 0.1K
14:43 74.31 74.31 74.31 74.31 0.3K
14:45 74.05 74.05 74.05 74.05 0.1K
14:46 74.02 74.02 74.02 74.02 1.0K
14:47 74.38 74.38 74.38 74.38 0.1K
14:48 74.17 74.17 74.17 74.17 0.1K
14:49 74.12 74.12 74.12 74.12 1.0K
14:50 74.30 74.30 74.30 74.30 1.0K
14:54 74.28 74.28 74.28 74.28 0.3K
14:55 74.37 74.37 74.37 74.37 0.4K
14:58 74.27 74.27 74.27 74.27 0.2K
15:00 74.19 74.19 74.19 74.19 0.2K
15:03 73.94 73.94 73.84 73.84 0.4K
15:07 73.50 73.50 73.50 73.50 0.4K
15:09 73.49 73.49 73.49 73.49 1.0K
15:15 73.07 73.07 73.07 73.07 1.2K
15:19 73.13 73.13 73.13 73.13 0.6K
15:22 73.25 73.25 73.17 73.17 0.8K
15:23 73.10 73.10 73.08 73.08 0.2K
15:28 72.91 72.94 72.91 72.94 0.5K
15:30 72.82 73.00 72.82 72.95 1.3K
15:31 73.00 73.00 72.99 72.99 1.4K
15:35 72.69 72.75 72.69 72.75 2.9K
15:36 72.74 72.74 72.74 72.74 0.1K
15:37 72.70 72.70 72.70 72.70 0.2K
15:39 72.70 72.70 72.70 72.70 0.4K
15:41 72.76 72.76 72.76 72.76 1.6K
15:42 72.81 72.81 72.78 72.78 0.5K
15:43 72.70 72.70 72.70 72.70 0.5K
15:45 72.88 72.95 72.88 72.93 1.0K
15:46 72.96 72.96 72.96 72.96 0.1K
15:47 73.08 73.08 73.00 73.04 1.2K
15:48 73.34 73.34 73.34 73.34 0.6K
15:50 73.48 73.48 72.78 72.78 1.4K
15:51 72.77 72.77 72.43 72.43 3.3K
15:53 72.62 72.77 72.62 72.73 1.5K
15:55 73.50 73.55 73.30 73.55 1.4K
15:58 73.10 73.10 73.10 73.10 1.0K
15:59 73.06 73.28 73.06 73.28 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available