NasdaqGM - Delayed Quote
USD
GraniteShares 2x Long TDC Daily ETF (TDCL)
17.87
-3.18
(-15.13%)
At close: November 6 at 4:00:00 PM EST
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
|
17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 100 |
|
Nov 5, 2026
|
20.05 | 20.26 | 18.94 | 18.94 | 18.94 | 2,000 |
|
Nov 4, 2026
|
21.14 | 21.17 | 20.88 | 21.17 | 21.17 | 1,500 |
|
Nov 3, 2026
|
20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 100 |
|
Nov 2, 2026
|
19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 100 |
|
Oct 30, 2026
|
20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 100 |
|
Oct 29, 2026
|
19.88 | 21.17 | 19.87 | 21.17 | 21.17 | 1,000 |
|
Oct 28, 2026
|
21.61 | 21.61 | 20.85 | 20.85 | 20.85 | 400 |
|
Oct 27, 2026
|
21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 100 |
|
Oct 26, 2026
|
21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 100 |
|
Oct 23, 2026
|
21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 100 |
|
Oct 22, 2026
|
20.96 | 20.96 | 20.80 | 20.80 | 20.80 | 200 |
|
Oct 21, 2026
|
19.51 | 19.93 | 19.44 | 19.90 | 19.90 | 1,200 |
|
Oct 20, 2026
|
18.29 | 18.79 | 18.29 | 18.79 | 18.79 | 200 |
|
Oct 19, 2026
|
17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 100 |
|
Oct 16, 2026
|
16.62 | 16.62 | 16.37 | 16.45 | 16.45 | 500 |
|
Oct 15, 2026
|
17.53 | 17.53 | 17.42 | 17.42 | 17.42 | 300 |
|
Oct 14, 2026
|
15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 100 |
|
Oct 13, 2026
|
16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 100 |
|
Oct 12, 2026
|
17.02 | 17.02 | 16.93 | 16.93 | 16.93 | 500 |
|
Oct 9, 2026
|
16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 100 |
|
Oct 8, 2026
|
16.53 | 16.70 | 16.53 | 16.54 | 16.54 | 2,000 |
|
Oct 7, 2026
|
15.94 | 15.94 | 15.41 | 15.41 | 15.41 | 600 |
|
Oct 6, 2026
|
15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
|
Oct 5, 2026
|
16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 100 |
|
Oct 2, 2026
|
16.40 | 16.42 | 16.40 | 16.42 | 16.42 | 900 |
|
Oct 1, 2026
|
16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 100 |
|
Sep 30, 2026
|
15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 100 |
|
Sep 29, 2026
|
14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
|
Sep 28, 2026
|
14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 100 |
|
Sep 25, 2026
|
15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 100 |
|
Sep 24, 2026
|
15.40 | 15.85 | 15.40 | 15.85 | 15.85 | 400 |
|
Sep 23, 2026
|
15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 100 |
|
Sep 22, 2026
|
15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 100 |
|
Sep 21, 2026
|
15.39 | 15.70 | 15.39 | 15.70 | 15.70 | 300 |
|
Sep 18, 2026
|
15.45 | 15.45 | 15.21 | 15.21 | 15.21 | 700 |
|
Sep 17, 2026
|
15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 100 |
|
Sep 16, 2026
|
15.82 | 15.82 | 15.57 | 15.57 | 15.57 | 800 |
|
Sep 15, 2026
|
15.92 | 15.92 | 15.79 | 15.79 | 15.79 | 200 |
|
Sep 14, 2026
|
15.77 | 15.83 | 15.77 | 15.83 | 15.83 | 200 |
|
Sep 11, 2026
|
14.33 | 14.33 | 14.24 | 14.24 | 14.24 | 700 |
|
Sep 10, 2026
|
14.00 | 14.00 | 13.75 | 13.75 | 13.75 | 700 |
|
Sep 9, 2026
|
14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 100 |
|
Sep 8, 2026
|
14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
|
Sep 4, 2026
|
14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
|
Sep 3, 2026
|
15.77 | 15.77 | 15.19 | 15.19 | 15.19 | 1,600 |
|
Sep 2, 2026
|
14.96 | 14.96 | 14.77 | 14.77 | 14.77 | 600 |
|
Sep 1, 2026
|
15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
|
Aug 31, 2026
|
15.38 | 15.52 | 15.38 | 15.52 | 15.52 | 300 |
|
Aug 28, 2026
|
15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 2,100 |
|
Aug 27, 2026
|
14.90 | 15.02 | 14.90 | 15.02 | 15.02 | 700 |
|
Aug 26, 2026
|
13.45 | 13.89 | 13.37 | 13.56 | 13.56 | 24,000 |
|
Aug 25, 2026
|
13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 100 |
|
Aug 24, 2026
|
13.96 | 14.04 | 13.96 | 14.04 | 14.04 | 400 |
|
Aug 21, 2026
|
14.21 | 14.25 | 14.21 | 14.25 | 14.25 | 1,400 |
|
Aug 20, 2026
|
14.50 | 14.50 | 14.02 | 14.13 | 14.13 | 700 |
|
Aug 19, 2026
|
15.56 | 15.56 | 14.40 | 14.46 | 14.46 | 1,400 |
|
Aug 18, 2026
|
14.60 | 14.99 | 14.56 | 14.99 | 14.99 | 800 |
|
Aug 17, 2026
|
14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 200 |
|
Aug 14, 2026
|
14.59 | 14.59 | 14.23 | 14.23 | 14.23 | 4,600 |
|
Aug 13, 2026
|
13.39 | 14.42 | 13.35 | 14.33 | 14.33 | 8,200 |
|
Aug 12, 2026
|
13.80 | 13.80 | 13.45 | 13.45 | 13.45 | 1,700 |
|
Aug 11, 2026
|
13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 200 |
|
Aug 10, 2026
|
13.80 | 14.37 | 13.80 | 14.37 | 14.37 | 3,400 |
|
Aug 7, 2026
|
14.00 | 14.15 | 13.64 | 14.11 | 14.11 | 3,500 |
|
Aug 6, 2026
|
12.47 | 13.67 | 12.46 | 13.37 | 13.37 | 20,500 |
|
Aug 5, 2026
|
14.43 | 15.32 | 12.79 | 12.79 | 12.79 | 49,500 |
|
Aug 4, 2026
|
23.85 | 24.89 | 23.85 | 24.89 | 24.89 | 500 |
|
Aug 3, 2026
|
22.10 | 22.10 | 22.01 | 22.01 | 22.01 | 500 |
|
Jul 31, 2026
|
20.16 | 20.18 | 20.16 | 20.18 | 20.18 | 200 |
|
Jul 30, 2026
|
19.87 | 19.87 | 19.62 | 19.62 | 19.62 | 700 |
|
Jul 29, 2026
|
19.29 | 19.64 | 19.29 | 19.64 | 19.64 | 1,100 |
|
Jul 28, 2026
|
17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 100 |
|
Jul 27, 2026
|
18.89 | 18.89 | 18.63 | 18.63 | 18.63 | 500 |
|
Jul 24, 2026
|
17.64 | 17.78 | 17.15 | 17.15 | 17.15 | 3,800 |
|
Jul 23, 2026
|
16.03 | 16.03 | 15.83 | 15.90 | 15.90 | 600 |
|
Jul 22, 2026
|
17.87 | 17.87 | 16.78 | 16.78 | 16.78 | 2,000 |
|
Jul 21, 2026
|
18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 200 |
|
Jul 20, 2026
|
20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 100 |
|
Jul 17, 2026
|
20.29 | 20.29 | 19.93 | 19.93 | 19.93 | 300 |
|
Jul 16, 2026
|
21.07 | 21.21 | 20.54 | 20.54 | 20.54 | 600 |
|
Jul 15, 2026
|
21.79 | 21.79 | 21.08 | 21.08 | 21.08 | 300 |
|
Jul 14, 2026
|
21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
