NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long BTDR Daily ETF (BTDL)
3.2600
+0.4300
(+15.15%)
As of 9:51:47 AM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
3.2250 | 3.2688 | 2.9750 | 3.1700 | 3.1700 | 185,516 |
|
Nov 5, 2026
|
4.0000 | 4.0600 | 2.4200 | 2.8000 | 2.8000 | 258,400 |
|
Nov 4, 2026
|
4.4400 | 5.0000 | 4.2600 | 4.4300 | 4.4300 | 29,000 |
|
Nov 3, 2026
|
4.2600 | 5.1200 | 4.2500 | 5.0100 | 5.0100 | 22,800 |
|
Nov 2, 2026
|
4.8100 | 4.8100 | 3.8200 | 4.0100 | 4.0100 | 56,200 |
|
Oct 30, 2026
|
5.1500 | 5.3600 | 4.3800 | 4.8100 | 4.8100 | 86,100 |
|
Oct 29, 2026
|
6.2600 | 6.6800 | 5.9600 | 6.2300 | 6.2300 | 28,300 |
|
Oct 28, 2026
|
6.2200 | 6.9100 | 5.9800 | 6.8500 | 6.8500 | 28,000 |
|
Oct 27, 2026
|
5.5900 | 6.3500 | 5.5500 | 6.2500 | 6.2500 | 28,000 |
|
Oct 26, 2026
|
5.0300 | 5.9700 | 4.8700 | 5.5000 | 5.5000 | 39,300 |
|
Oct 23, 2026
|
5.7900 | 5.8100 | 5.1000 | 5.3400 | 5.3400 | 186,800 |
|
Oct 22, 2026
|
6.3800 | 6.8200 | 5.6600 | 5.8300 | 5.8300 | 73,500 |
|
Oct 21, 2026
|
7.6500 | 7.6600 | 6.5600 | 7.2700 | 7.2700 | 141,600 |
|
Oct 20, 2026
|
6.6300 | 7.5200 | 6.3700 | 6.9300 | 6.9300 | 91,000 |
|
Oct 19, 2026
|
7.2900 | 7.4000 | 6.6500 | 6.7300 | 6.7300 | 103,500 |
|
Oct 16, 2026
|
7.6000 | 8.3100 | 6.6800 | 6.7800 | 6.7800 | 28,700 |
|
Oct 15, 2026
|
7.0100 | 8.1400 | 6.4400 | 8.0800 | 8.0800 | 71,100 |
|
Oct 14, 2026
|
9.3000 | 9.3000 | 7.0000 | 7.6900 | 7.6900 | 72,700 |
|
Oct 13, 2026
|
9.3800 | 10.1000 | 9.3000 | 9.9400 | 9.9400 | 21,500 |
|
Oct 12, 2026
|
10.4500 | 10.9400 | 9.8100 | 10.0000 | 10.0000 | 37,100 |
|
Oct 9, 2026
|
11.5000 | 11.5800 | 10.7200 | 10.8700 | 10.8700 | 28,700 |
|
Oct 8, 2026
|
12.1600 | 12.1600 | 10.4900 | 11.1100 | 11.1100 | 147,000 |
|
Oct 7, 2026
|
13.4100 | 13.4800 | 12.0000 | 12.8300 | 12.8300 | 50,900 |
|
Oct 6, 2026
|
14.7700 | 14.9000 | 14.0000 | 14.0500 | 14.0500 | 34,200 |
|
Oct 5, 2026
|
14.5900 | 14.5900 | 13.1600 | 14.1700 | 14.1700 | 36,800 |
|
Oct 2, 2026
|
15.0400 | 16.3500 | 14.0100 | 14.3600 | 14.3600 | 28,000 |
|
Oct 1, 2026
|
13.6700 | 13.7000 | 12.1200 | 13.4800 | 13.4800 | 25,000 |
|
Sep 30, 2026
|
14.7800 | 14.7800 | 13.0100 | 13.1000 | 13.1000 | 19,000 |
|
Sep 29, 2026
|
14.9600 | 15.4700 | 14.2000 | 14.2000 | 14.2000 | 90,300 |
|
Sep 28, 2026
|
15.6200 | 15.8700 | 14.3500 | 14.4700 | 14.4700 | 43,900 |
|
Sep 25, 2026
|
17.3400 | 17.3400 | 15.2000 | 15.9000 | 15.9000 | 68,200 |
|
Sep 24, 2026
|
18.0000 | 19.2600 | 16.7800 | 17.7600 | 17.7600 | 25,700 |
|
Sep 23, 2026
|
19.8500 | 20.2600 | 18.1000 | 18.1700 | 18.1700 | 47,600 |
|
Sep 22, 2026
|
21.1300 | 21.3800 | 20.3500 | 20.7400 | 20.7400 | 22,600 |
|
Sep 21, 2026
|
21.3500 | 22.7500 | 20.6200 | 20.9500 | 20.9500 | 76,200 |
|
Sep 18, 2026
|
16.4000 | 20.3000 | 16.4000 | 20.3000 | 20.3000 | 92,900 |
|
Sep 17, 2026
|
16.9600 | 16.9600 | 15.4100 | 15.6200 | 15.6200 | 19,000 |
|
Sep 16, 2026
|
15.4200 | 15.6100 | 14.3200 | 15.0100 | 15.0100 | 12,500 |
|
Sep 15, 2026
|
15.9300 | 16.0200 | 14.5600 | 14.7400 | 14.7400 | 20,100 |
|
Sep 14, 2026
|
17.0400 | 17.7700 | 16.7800 | 16.9500 | 16.9500 | 16,900 |
|
Sep 11, 2026
|
17.2200 | 18.2700 | 17.2200 | 17.8400 | 17.8400 | 31,800 |
|
Sep 10, 2026
|
17.2200 | 17.9400 | 16.5000 | 16.6300 | 16.6300 | 48,300 |
|
Sep 9, 2026
|
20.7000 | 20.7000 | 18.5100 | 19.1300 | 19.1300 | 22,700 |
|
Sep 8, 2026
|
19.7000 | 21.0600 | 19.0600 | 20.1900 | 20.1900 | 58,400 |
|
Sep 4, 2026
|
17.5200 | 19.4700 | 17.5200 | 19.3900 | 19.3900 | 15,900 |
|
Sep 3, 2026
|
15.6000 | 18.4700 | 15.6000 | 17.9700 | 17.9700 | 44,200 |
|
Sep 2, 2026
|
13.5700 | 15.1200 | 13.2500 | 14.9000 | 14.9000 | 38,200 |
|
Sep 1, 2026
|
14.0500 | 14.4700 | 13.3900 | 13.9700 | 13.9700 | 95,300 |
|
Aug 31, 2026
|
13.7000 | 15.3000 | 13.7000 | 15.1500 | 15.1500 | 17,400 |
|
Aug 28, 2026
|
16.2000 | 16.4000 | 13.0400 | 13.7400 | 13.7400 | 25,100 |
|
Aug 27, 2026
|
16.5400 | 18.3100 | 16.5400 | 16.7500 | 16.7500 | 11,800 |
|
Aug 26, 2026
|
16.3200 | 16.3200 | 15.0200 | 15.0200 | 15.0200 | 5,600 |
|
Aug 25, 2026
|
15.2000 | 16.9500 | 15.2000 | 16.8000 | 16.8000 | 10,100 |
|
Aug 24, 2026
|
17.3400 | 18.1000 | 15.4300 | 15.6400 | 15.6400 | 33,400 |
|
Aug 21, 2026
|
16.6600 | 18.0200 | 15.2300 | 17.2200 | 17.2200 | 65,400 |
|
Aug 20, 2026
|
14.1000 | 16.5000 | 14.0000 | 14.4900 | 14.4900 | 52,800 |
|
Aug 19, 2026
|
10.9000 | 13.6500 | 9.9000 | 12.5600 | 12.5600 | 76,800 |
|
Aug 18, 2026
|
11.1700 | 11.4500 | 10.1300 | 11.0100 | 11.0100 | 47,900 |
|
Aug 17, 2026
|
12.5000 | 12.6800 | 11.2500 | 11.9000 | 11.9000 | 46,100 |
|
Aug 14, 2026
|
10.6000 | 11.6000 | 10.2000 | 11.3300 | 11.3300 | 30,600 |
|
Aug 13, 2026
|
11.5300 | 11.5300 | 10.3500 | 10.4400 | 10.4400 | 27,100 |
|
Aug 12, 2026
|
11.5100 | 12.4200 | 10.9300 | 11.1200 | 11.1200 | 59,700 |
|
Aug 11, 2026
|
11.3600 | 11.7200 | 9.8000 | 10.4800 | 10.4800 | 100,300 |
|
Aug 10, 2026
|
15.0800 | 15.0800 | 10.4600 | 10.5400 | 10.5400 | 177,100 |
|
Aug 7, 2026
|
16.4600 | 17.4700 | 16.4600 | 17.4700 | 17.4700 | 9,200 |
|
Aug 6, 2026
|
16.9100 | 17.2900 | 16.3400 | 16.4200 | 16.4200 | 15,200 |
|
Aug 5, 2026
|
19.0300 | 19.0300 | 14.9000 | 18.1900 | 18.1900 | 4,700 |
|
Aug 4, 2026
|
22.6000 | 24.1300 | 19.0300 | 19.0300 | 19.0300 | 17,000 |
|
Aug 3, 2026
|
18.6900 | 19.1300 | 18.6200 | 19.1300 | 19.1300 | 6,200 |
|
Jul 31, 2026
|
20.0000 | 20.0000 | 16.5600 | 16.5600 | 16.5600 | 35,200 |
|
Jul 30, 2026
|
14.4000 | 19.5400 | 14.4000 | 18.4100 | 18.4100 | 6,100 |
|
Jul 29, 2026
|
14.8800 | 14.8800 | 12.0000 | 12.3400 | 12.3400 | 6,200 |
|
Jul 28, 2026
|
17.2500 | 18.0000 | 16.4100 | 16.9000 | 16.9000 | 7,000 |
|
Jul 27, 2026
|
19.9900 | 21.0100 | 19.4100 | 20.8500 | 20.8500 | 3,500 |
|
Jul 24, 2026
|
21.6300 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | 500 |
|
Jul 23, 2026
|
24.7600 | 24.7600 | 24.2000 | 24.2000 | 24.2000 | 1,800 |
|
Jul 22, 2026
|
25.5200 | 25.7400 | 24.5700 | 24.5700 | 24.5700 | 2,100 |
|
Jul 21, 2026
|
22.9500 | 25.5200 | 22.7500 | 25.5200 | 25.5200 | 26,800 |
|
Jul 20, 2026
|
21.2800 | 21.8500 | 21.2100 | 21.2100 | 21.2100 | 2,000 |
|
Jul 17, 2026
|
19.2000 | 19.6000 | 17.8900 | 19.0700 | 19.0700 | 16,300 |
|
Jul 16, 2026
|
24.8100 | 24.8100 | 20.0000 | 20.8800 | 20.8800 | 8,000 |
|
Jul 15, 2026
|
27.2600 | 27.3700 | 26.7300 | 26.7300 | 26.7300 | 4,900 |
|
Jul 14, 2026
|
25.9100 | 25.9100 | 25.9100 | 25.9100 | 25.9100 | 100 |
