NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long PDD Daily ETF (PDDL)
11.51
+0.82
(+7.66%)
At close: November 2 at 4:00:00 PM EST
11.80
+0.29
(+2.52%)
After hours: November 2 at 6:55:38 PM EST
Trade PDDL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 2, 2026
11.29
11.89
11.29
11.51
11.51
39,100
Oct 30, 2026
10.95
11.30
10.68
10.68
10.68
27,600
Oct 29, 2026
10.60
11.00
10.60
10.86
10.86
16,800
Oct 28, 2026
10.50
10.50
10.21
10.40
10.40
17,800
Oct 27, 2026
10.57
10.67
10.47
10.65
10.65
7,400
Oct 26, 2026
10.75
10.86
10.45
10.58
10.58
26,900
Oct 23, 2026
10.90
11.02
10.82
10.82
10.82
3,700
Oct 22, 2026
10.79
11.09
10.79
10.89
10.89
11,000
Oct 21, 2026
11.38
11.38
10.62
10.79
10.79
23,200
Oct 20, 2026
11.64
11.64
11.37
11.61
11.61
3,800
Oct 19, 2026
11.60
11.60
11.42
11.55
11.55
19,600
Oct 16, 2026
11.64
11.71
11.38
11.42
11.42
7,500
Oct 15, 2026
11.68
11.97
11.64
11.87
11.87
19,100
Oct 14, 2026
11.86
11.86
11.41
11.61
11.61
23,300
Oct 13, 2026
11.60
12.27
11.59
11.77
11.77
13,000
Oct 12, 2026
11.35
11.52
11.34
11.46
11.46
24,000
Oct 9, 2026
11.13
11.62
11.13
11.58
11.58
32,400
Oct 8, 2026
10.69
10.89
10.66
10.76
10.76
16,100
Oct 7, 2026
10.60
10.87
10.55
10.84
10.84
15,100
Oct 6, 2026
10.59
10.81
10.39
10.80
10.80
18,000
Oct 5, 2026
10.14
10.71
10.14
10.69
10.69
32,000
Oct 2, 2026
10.03
10.11
9.84
10.02
10.02
81,500
Oct 1, 2026
10.85
10.95
10.30
10.34
10.34
19,100
Sep 30, 2026
10.65
10.80
10.59
10.72
10.72
4,200
Sep 29, 2026
10.64
10.66
10.54
10.63
10.63
7,300
Sep 28, 2026
10.73
10.99
10.72
10.90
10.90
10,200
Sep 25, 2026
10.79
10.79
10.64
10.66
10.66
9,800
Sep 24, 2026
11.02
11.03
10.79
10.85
10.85
20,200
Sep 23, 2026
11.11
11.19
11.07
11.15
11.15
13,400
Sep 22, 2026
11.26
11.52
11.23
11.48
11.48
18,500
Sep 21, 2026
11.37
11.37
10.90
11.20
11.20
22,400
Sep 18, 2026
11.08
11.29
11.05
11.10
11.10
16,400
Sep 17, 2026
11.10
11.10
10.79
10.80
10.80
28,100
Sep 16, 2026
10.75
11.11
10.73
11.10
11.10
18,100
Sep 15, 2026
11.10
11.16
10.88
10.89
10.89
18,300
Sep 14, 2026
10.79
11.55
10.79
11.29
11.29
21,600
Sep 11, 2026
10.86
10.92
10.74
10.84
10.84
28,900
Sep 10, 2026
10.92
10.94
10.80
10.88
10.88
12,200
Sep 9, 2026
11.28
11.28
11.09
11.10
11.10
193,400
Sep 8, 2026
11.52
11.63
11.31
11.42
11.42
31,900
Sep 4, 2026
12.10
12.23
12.03
12.16
12.16
82,700
Sep 3, 2026
12.11
12.24
11.95
12.02
12.02
11,700
Sep 2, 2026
12.22
12.53
12.20
12.22
12.22
6,800
Sep 1, 2026
12.63
12.63
12.41
12.49
12.49
103,300
Aug 31, 2026
13.15
13.15
12.69
12.77
12.77
28,800
Aug 28, 2026
13.10
13.51
13.10
13.29
13.29
36,100
Aug 27, 2026
13.10
13.19
12.69
13.00
13.00
50,900
Aug 26, 2026
13.80
13.80
13.44
13.65
13.65
7,700
Aug 25, 2026
13.55
14.10
13.36
13.99
13.99
13,100
Aug 24, 2026
15.08
15.20
13.55
13.81
13.81
72,100
Aug 21, 2026
14.50
14.50
14.10
14.15
14.15
19,300
Aug 20, 2026
14.46
14.66
13.99
14.60
14.60
14,200
Aug 19, 2026
14.33
14.85
14.33
14.85
14.85
10,700
Aug 18, 2026
13.85
13.99
13.62
13.90
13.90
21,100
Aug 17, 2026
13.64
13.82
13.29
13.80
13.80
114,600
Aug 14, 2026
12.84
13.15
12.81
13.12
13.12
10,800
Aug 13, 2026
14.32
14.32
12.96
12.96
12.96
33,700
Aug 12, 2026
14.80
14.80
14.28
14.57
14.57
25,100
Aug 11, 2026
15.23
15.33
15.08
15.08
15.08
11,400
Aug 10, 2026
15.45
15.96
15.45
15.96
15.96
4,200
Aug 7, 2026
15.31
15.64
15.23
15.54
15.54
8,000
Aug 6, 2026
14.96
15.27
14.86
15.24
15.24
14,700
Aug 5, 2026
15.49
15.60
15.20
15.29
15.29
11,200
Aug 4, 2026
14.91
15.39
14.91
15.33
15.33
5,800
Aug 3, 2026
15.00
15.05
14.87
15.02
15.02
13,000
Jul 31, 2026
14.14
14.55
14.14
14.52
14.52
8,900
Jul 30, 2026
13.84
14.27
13.64
14.10
14.10
14,500
Jul 29, 2026
13.72
14.89
13.72
14.48
14.48
18,200
Jul 28, 2026
13.63
13.82
13.50
13.64
13.64
12,800
Jul 27, 2026
12.98
13.57
12.94
13.39
13.39
38,900
Jul 24, 2026
12.80
12.87
12.65
12.72
12.72
26,800
Jul 23, 2026
13.05
13.05
12.59
12.97
12.97
7,600
Jul 22, 2026
13.22
13.22
12.90
13.07
13.07
83,600
Jul 21, 2026
13.77
13.90
13.38
13.48
13.48
9,300
Jul 20, 2026
13.54
14.03
13.54
13.86
13.86
8,300
Jul 17, 2026
13.23
13.39
13.06
13.27
13.27
32,300
Jul 16, 2026
14.14
14.34
14.10
14.10
14.10
9,700
Jul 15, 2026
13.57
14.20
13.57
13.94
13.94
9,900
Jul 14, 2026
13.44
13.55
13.21
13.25
13.25
24,000
Jul 13, 2026
13.47
13.60
13.39
13.46
13.46
9,700
Jul 10, 2026
14.34
14.39
13.65
13.66
13.66
17,200
Jul 9, 2026
13.13
13.97
13.13
13.89
13.89
27,000
Jul 8, 2026
13.33
13.69
13.33
13.56
13.56
47,500
Jul 7, 2026
13.05
13.26
12.76
12.88
12.88
88,800
Jul 6, 2026
12.89
13.57
12.89
13.28
13.28
16,300
Jul 2, 2026
12.55
13.09
12.45
12.83
12.83
19,600
Jul 1, 2026
11.36
12.99
11.36
12.92
12.92
243,600
Jun 30, 2026
11.17
11.44
11.10
11.10
11.10
16,200
Jun 29, 2026
11.40
11.43
11.00
11.20
11.20
21,200
Jun 26, 2026
10.01
11.26
10.01
11.20
11.20
20,600
Jun 25, 2026
10.84
10.84
10.30
10.30
10.30
73,800
Jun 24, 2026
11.00
11.35
11.00
11.06
11.06
28,200
Jun 23, 2026
11.44
11.44
11.03
11.32
11.32
58,300
Jun 22, 2026
11.84
12.08
11.68
11.74
11.74
16,600
Jun 18, 2026
12.25
12.25
11.92
12.16
12.16
14,000
Jun 17, 2026
12.70
13.03
12.24
12.32
12.32
10,200
Jun 16, 2026
13.02
13.04
12.64
12.86
12.86
18,200
Jun 15, 2026
13.10
13.79
12.94
13.51
13.51
24,900
Jun 12, 2026
13.03
13.12
12.63
12.86
12.86
14,500
Jun 11, 2026
12.54
12.85
12.10
12.85
12.85
32,900
Jun 10, 2026
12.92
13.16
12.85
13.04
13.04
25,100
Jun 9, 2026
13.36
13.50
12.99
13.09
13.09
23,400
Jun 8, 2026
13.95
13.95
13.19
13.31
13.31
34,900
Jun 5, 2026
14.33
14.56
14.10
14.12
14.12
59,200
Jun 4, 2026
14.29
14.78
14.29
14.45
14.45
22,200
Jun 3, 2026
15.09
15.09
14.05
14.28
14.28
237,800
Jun 2, 2026
15.65
15.85
15.11
15.24
15.24
79,500
Jun 1, 2026
13.97
15.24
13.87
14.94
14.94
114,000
May 29, 2026
13.65
14.43
13.25
14.03
14.03
146,600
May 28, 2026
14.11
14.11
13.10
13.50
13.50
284,100
May 27, 2026
15.68
15.68
13.77
14.84
14.84
487,100
May 26, 2026
18.13
19.12
17.92
18.68
18.68
31,000
May 22, 2026
17.13
18.10
17.13
17.92
17.92
139,100
May 21, 2026
18.59
19.25
18.42
19.25
19.25
8,400
May 20, 2026
19.00
19.44
18.97
19.36
19.36
19,500
May 19, 2026
18.30
19.08
18.30
19.08
19.08
12,500
May 18, 2026
18.43
18.43
17.91
18.16
18.16
39,300
May 15, 2026
18.00
18.53
17.78
18.53
18.53
15,700
May 14, 2026
19.09
19.09
18.41
18.53
18.53
49,400
May 13, 2026
18.73
20.59
18.73
20.11
20.11
56,200
May 12, 2026
19.63
19.63
18.51
18.60
18.60
33,800
May 11, 2026
19.80
20.08
19.62
19.84
19.84
7,500
May 8, 2026
20.52
20.75
19.78
19.78
19.78
11,700
May 7, 2026
20.80
21.38
20.80
21.00
21.00
28,200
May 6, 2026
19.44
21.50
19.44
21.30
21.30
20,600
May 5, 2026
19.47
19.55
19.10
19.18
19.18
7,000
May 4, 2026
20.04
20.04
19.43
19.58
19.58
8,700
May 1, 2026
20.08
20.34
20.06
20.34
20.34
1,100
Apr 30, 2026
19.69
20.78
19.65
20.45
20.45
10,000
Apr 29, 2026
19.45
19.59
19.37
19.55
19.55
19,300
Apr 28, 2026
19.58
19.58
19.30
19.44
19.44
3,900
Apr 27, 2026
20.02
20.20
19.85
19.92
19.92
6,200
Apr 24, 2026
19.60
19.77
19.52
19.77
19.77
11,700
Apr 23, 2026
20.14
20.14
19.28
19.52
19.52
18,100
Apr 22, 2026
20.27
20.65
20.25
20.57
20.57
20,500
Apr 21, 2026
22.03
22.03
20.20
20.27
20.27
45,700
Apr 20, 2026
21.86
22.50
21.77
22.48
22.48
16,200
Apr 17, 2026
24.08
24.08
22.39
22.68
22.68
34,500
Apr 16, 2026
22.57
23.60
22.18
22.22
22.22
55,200
Apr 15, 2026
21.43
21.78
21.43
21.67
21.67
3,900
Apr 14, 2026
21.50
21.81
21.34
21.67
21.67
6,500
Apr 13, 2026
20.86
21.04
20.55
20.96
20.96
5,900
Apr 10, 2026
21.80
22.21
20.86
20.86
20.86
6,100
Apr 9, 2026
21.69
21.80
20.44
20.96
20.96
9,000
Apr 8, 2026
22.47
22.68
22.30
22.31
22.31
31,000
Apr 7, 2026
20.91
20.91
20.35
20.66
20.66
17,000
Apr 6, 2026
21.13
21.82
21.13
21.19
21.19
3,700
Apr 2, 2026
20.88
21.30
20.58
21.13
21.13
6,000
Apr 1, 2026
22.37
22.40
21.57
21.57
21.57
2,900
Mar 31, 2026
20.23
21.93
19.86
21.75
21.75
10,200
Mar 30, 2026
20.70
20.99
20.14
20.24
20.24
18,200
Mar 27, 2026
21.08
21.88
20.89
20.89
20.89
86,500
Mar 26, 2026
21.86
22.92
20.96
21.23
21.23
34,300
Mar 25, 2026
20.63
24.08
20.63
22.08
22.08
75,700
Mar 24, 2026
19.81
20.24
19.55
20.17
20.17
191,600
Mar 23, 2026
19.61
19.72
19.10
19.33
19.33
53,300
Mar 20, 2026
19.52
20.14
19.40
19.40
19.40
19,300
Mar 19, 2026
20.60
20.60
19.71
19.88
19.88
202,400
Mar 18, 2026
22.86
22.86
21.24
21.35
21.35
9,000
Mar 17, 2026
23.36
23.66
23.00
23.03
23.03
12,500
Mar 16, 2026
23.33
23.39
22.60
22.82
22.82
2,900
Mar 13, 2026
22.52
22.60
22.09
22.23
22.23
3,500
Mar 12, 2026
22.37
22.70
21.79
21.84
21.84
5,200
Mar 11, 2026
23.06
23.06
22.26
22.44
22.44
4,400
Mar 10, 2026
22.70
23.98
22.70
23.23
23.23
13,100
Mar 9, 2026
21.49
22.38
21.10
22.33
22.33
16,700
Mar 6, 2026
22.00
22.30
21.75
22.01
22.01
15,700
Mar 5, 2026
21.49
21.56
21.23
21.47
21.47
8,300
Mar 4, 2026
22.15
22.15
21.59
21.74
21.74
6,000
Mar 3, 2026
21.35
21.57
20.83
21.50
21.50
35,300
Mar 2, 2026
22.30
22.67
21.96
22.44
22.44
20,200
Feb 27, 2026
23.10
23.14
22.77
22.84
22.84
14,400
Feb 26, 2026
23.91
24.02
23.29
23.56
23.56
17,200
Feb 25, 2026
24.66
24.66
24.02
24.28
24.28
13,900
Feb 24, 2026
23.74
24.34
23.50
24.34
24.34
7,400
Feb 23, 2026
24.65
24.65
23.80
23.86
23.86
29,800
Feb 20, 2026
21.70
24.50
21.70
23.44
23.44
81,900
Feb 19, 2026
22.88
22.88
21.88
22.23
22.23
14,800
Feb 18, 2026
22.72
23.04
22.57
22.74
22.74
17,400
Feb 17, 2026
21.68
22.34
21.68
22.10
22.10
20,500
Feb 13, 2026
21.00
21.76
20.93
21.46
21.46
40,400
Feb 12, 2026
23.12
23.12
21.28
21.47
21.47
15,200
Feb 11, 2026
24.29
24.29
23.04
23.45
23.45
6,600
Feb 10, 2026
23.95
23.95
23.62
23.81
23.81
1,400
Feb 9, 2026
23.89
24.41
23.81
23.88
23.88
6,900
Feb 6, 2026
22.66
23.94
22.57
23.73
23.73
9,300
Feb 5, 2026
22.50
22.50
22.15
22.15
22.15
13,300
Feb 4, 2026
23.47
23.47
22.00
22.50
22.50
6,900
Feb 3, 2026
23.14
23.70
22.80
22.91
22.91
8,300
Feb 2, 2026
22.38
23.07
22.36
23.07
23.07
8,700
Jan 30, 2026
22.28
22.59
22.03
22.03
22.03
6,800
Jan 29, 2026
22.96
22.96
22.32
22.70
22.70
12,300
Jan 28, 2026
24.65
24.65
22.77
22.86
22.86
15,300
Jan 27, 2026
24.61
24.84
24.35
24.77
24.77
21,000
Jan 26, 2026
24.15
24.93
24.04
24.64
24.64
22,700
Jan 23, 2026
24.39
25.00
24.39
24.53
24.53
11,500
Jan 22, 2026
24.99
25.03
24.15
24.37
24.37
8,900
Jan 21, 2026
25.70
25.70
24.00
24.27
24.27
19,600
Jan 20, 2026
22.36
23.80
22.36
23.52
23.52
21,400
Jan 16, 2026
25.17
25.17
23.94
24.80
24.80
33,100
Jan 15, 2026
24.96
25.60
24.60
24.93
24.93
69,400
Jan 14, 2026
25.17
25.90
24.66
25.28
25.28
39,900
Jan 13, 2026
27.87
28.25
26.80
27.44
27.44
58,200
Jan 12, 2026
32.00
32.42
30.37
30.71
30.71
42,300
Jan 9, 2026
32.28
32.30
31.21
31.71
31.71
13,100
Jan 8, 2026
31.00
32.33
31.00
32.33
32.33
3,900
Jan 7, 2026
32.04
32.09
31.64
31.92
31.92
5,400
Jan 6, 2026
31.15
34.19
31.15
32.95
32.95
31,500
Jan 5, 2026
30.28
31.14
29.85
31.14
31.14
16,100
Jan 2, 2026
29.50
29.75
29.29
29.29
29.29
11,600
Dec 31, 2025
28.10
28.28
27.95
28.16
28.16
6,900
Dec 30, 2025
28.48
29.04
28.42
28.57
28.57
5,700
Dec 29, 2025
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
28.11
28.50
28.04
28.50
28.50
8,800
Dec 26, 2025
28.80
29.59
28.67
29.08
28.99
4,900
Dec 24, 2025
27.70
28.75
27.70
28.50
28.41
6,700
Dec 23, 2025
27.55
27.86
27.19
27.73
27.64
11,300
Dec 22, 2025
27.98
28.24
27.64
27.67
27.58
9,600
Dec 19, 2025
27.85
27.87
26.47
26.47
26.39
7,900
Dec 18, 2025
24.64
25.20
24.64
24.79
24.71
7,100
Dec 17, 2025
25.67
25.67
24.19
24.38
24.30
58,400
Dec 16, 2025
26.27
26.40
26.02
26.40
26.32
1,900
Dec 15, 2025
27.85
27.85
26.96
27.15
27.06
3,600
Dec 12, 2025
27.54
27.97
27.16
27.89
27.80
3,400
Dec 11, 2025
27.65
28.31
27.30
27.92
27.83
8,000
Dec 10, 2025
29.00
29.64
28.28
29.64
29.54
7,200
Dec 9, 2025
29.85
30.55
29.68
30.55
30.45
6,200
Dec 8, 2025
30.77
31.10
30.30
30.80
30.70
4,400
Dec 5, 2025
30.92
31.13
30.81
30.81
30.71
2,600
Dec 4, 2025
30.30
30.45
29.50
30.45
30.35
4,900
Dec 3, 2025
31.44
31.59
30.44
30.65
30.55
2,100
Dec 2, 2025
30.62
31.63
30.20
31.63
31.52
6,300
Dec 1, 2025
30.92
31.83
30.90
31.34
31.24
4,200
Nov 28, 2025
30.95
30.95
29.80
30.12
30.02
1,400
Nov 26, 2025
30.28
31.52
30.08
30.14
30.04
36,300
Nov 25, 2025
29.09
29.30
28.93
29.25
29.16
4,000
Nov 24, 2025
29.40
29.88
28.62
28.62
28.53
43,400
Nov 21, 2025
28.28
28.96
28.01
28.66
28.57
1,200
Nov 20, 2025
31.26
31.26
28.48
28.49
28.39
8,500
Nov 19, 2025
32.00
32.00
30.79
31.19
31.09
9,400
Nov 18, 2025
33.35
34.06
31.91
32.05
31.95
58,100
Nov 17, 2025
38.43
38.80
37.51
37.51
37.39
33,800
Nov 14, 2025
39.40
39.40
38.17
38.56
38.44
6,300
Nov 13, 2025
41.98
41.98
40.61
40.78
40.65
4,800
Nov 12, 2025
42.67
42.67
41.61
41.74
41.60
4,500
Nov 11, 2025
43.52
43.67
42.43
42.43
42.29
10,500
Nov 10, 2025
42.24
43.05
42.24
43.05
42.91
6,300
Nov 7, 2025
40.69
41.83
40.65
41.63
41.50
3,000
Nov 6, 2025
42.97
43.26
42.17
42.25
42.12
4,100
Nov 5, 2025
40.60
42.04
40.60
42.02
41.88
1,900
Nov 4, 2025
39.77
40.56
39.67
40.56
40.43
2,700
Nov 3, 2025
41.44
41.82
41.05
41.05
40.91
4,600
