GraniteShares 2x Long RDD... (RDTL)
NASDAQ: RDTL
· Real-Time Price · USD
55.72
0.15 (0.27%)
At close: Aug 21, 2025, 3:59 PM
55.51
-0.38%
After-hours: Aug 21, 2025, 07:56 PM EDT
RDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 56.82 | 58.64 | 48.79 | 55.73 | 55.73 | -8.37% | 975,804 |
| Aug 19, 2025 | 66.13 | 66.64 | 59.37 | 60.82 | 60.82 | -11.34% | 635,200 |
| Aug 18, 2025 | 71.10 | 74.88 | 66.10 | 68.60 | 68.60 | -3.95% | 445,700 |
| Aug 15, 2025 | 69.14 | 72.02 | 65.31 | 71.42 | 71.42 | 2.81% | 421,300 |
| Aug 14, 2025 | 61.91 | 70.49 | 61.83 | 69.47 | 69.47 | 6.75% | 644,600 |
| Aug 13, 2025 | 59.86 | 66.21 | 59.47 | 65.08 | 65.08 | 9.91% | 595,300 |
| Aug 12, 2025 | 57.50 | 62.11 | 57.38 | 59.21 | 59.21 | 2.67% | 374,300 |
| Aug 11, 2025 | 54.58 | 59.80 | 53.04 | 57.67 | 57.67 | 4.97% | 337,000 |
| Aug 8, 2025 | 53.05 | 56.60 | 51.63 | 54.94 | 54.94 | 3.23% | 354,600 |
| Aug 7, 2025 | 55.49 | 55.59 | 50.13 | 53.22 | 53.22 | -0.99% | 614,300 |
| Aug 6, 2025 | 47.07 | 53.75 | 46.95 | 53.75 | 53.75 | 13.85% | 658,400 |
| Aug 5, 2025 | 47.12 | 51.75 | 46.40 | 47.21 | 47.21 | -2.88% | 635,900 |
| Aug 4, 2025 | 44.11 | 49.24 | 42.84 | 48.61 | 48.61 | 14.62% | 975,600 |
| Aug 1, 2025 | 39.74 | 45.74 | 38.29 | 42.41 | 42.41 | 33.11% | 2,057,000 |
| Jul 31, 2025 | 31.41 | 32.30 | 29.47 | 31.86 | 31.86 | 15.56% | 1,801,800 |
| Jul 30, 2025 | 25.91 | 27.78 | 25.66 | 27.57 | 27.57 | 6.00% | 291,400 |
| Jul 29, 2025 | 28.38 | 28.41 | 24.71 | 26.01 | 26.01 | -8.51% | 715,100 |
| Jul 28, 2025 | 28.01 | 28.95 | 26.91 | 28.43 | 28.43 | 2.56% | 304,300 |
| Jul 25, 2025 | 27.83 | 28.86 | 27.07 | 27.72 | 27.72 | 2.14% | 300,300 |
| Jul 24, 2025 | 27.15 | 28.11 | 25.27 | 27.14 | 27.14 | 2.34% | 530,900 |