GraniteShares 2x Long BTDR Daily ETF BTDL
2.87 USD -0.62 (-17.84%)
Regular-session close
2.90 +0.03 +1.14%
After hours · Nov 13, 4:00 PM ET
2.60 Day range 3.51
2.80 52-week range 26.73
- YTD
- -88.93%
- 1 year
- -88.93%
BTDL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.51 | 3.51 | 2.59 | 2.87 | -0.62 | -17.77% | 134,200 |
| Nov 12, 2026 | 4.16 | 4.26 | 3.30 | 3.49 | -1.22 | -25.90% | 68,000 |
| Nov 11, 2026 | 4.57 | 4.94 | 4.29 | 4.71 | +0.78 | +19.85% | 130,300 |
| Nov 10, 2026 | 3.60 | 4.10 | 3.50 | 3.93 | -0.28 | -6.65% | 340,900 |
| Nov 9, 2026 | 3.50 | 4.26 | 3.42 | 4.21 | +0.67 | +18.93% | 189,900 |
| Nov 6, 2026 | 3.23 | 3.66 | 2.98 | 3.54 | +0.74 | +26.43% | 327,100 |
| Nov 5, 2026 | 4.00 | 4.06 | 2.42 | 2.80 | -1.63 | -36.79% | 258,400 |
| Nov 4, 2026 | 4.44 | 5.00 | 4.26 | 4.43 | -0.58 | -11.58% | 29,000 |
| Nov 3, 2026 | 4.26 | 5.12 | 4.25 | 5.01 | +1.00 | +24.94% | 22,800 |
| Nov 2, 2026 | 4.81 | 4.81 | 3.82 | 4.01 | -0.80 | -16.63% | 56,200 |
| Oct 30, 2026 | 5.15 | 5.36 | 4.38 | 4.81 | -1.42 | -22.79% | 86,100 |
| Oct 29, 2026 | 6.26 | 6.68 | 5.96 | 6.23 | -0.62 | -9.05% | 28,300 |
| Oct 28, 2026 | 6.22 | 6.91 | 5.98 | 6.85 | +0.60 | +9.60% | 28,000 |
| Oct 27, 2026 | 5.59 | 6.35 | 5.55 | 6.25 | +0.75 | +13.64% | 28,000 |
| Oct 26, 2026 | 5.03 | 5.97 | 4.87 | 5.50 | +0.16 | +3.00% | 39,300 |
| Oct 23, 2026 | 5.79 | 5.81 | 5.10 | 5.34 | -0.49 | -8.40% | 186,800 |
| Oct 22, 2026 | 6.38 | 6.82 | 5.66 | 5.83 | -1.44 | -19.81% | 73,500 |
| Oct 21, 2026 | 7.65 | 7.66 | 6.56 | 7.27 | +0.34 | +4.91% | 141,600 |
| Oct 20, 2026 | 6.63 | 7.52 | 6.37 | 6.93 | +0.20 | +2.97% | 91,000 |
| Oct 19, 2026 | 7.29 | 7.40 | 6.65 | 6.73 | -0.05 | -0.74% | 103,500 |
| Oct 16, 2026 | 7.60 | 8.31 | 6.68 | 6.78 | -1.30 | -16.09% | 28,700 |
| Oct 15, 2026 | 7.01 | 8.14 | 6.44 | 8.08 | +0.39 | +5.07% | 71,100 |
| Oct 14, 2026 | 9.30 | 9.30 | 7.00 | 7.69 | -2.25 | -22.64% | 72,700 |
| Oct 13, 2026 | 9.38 | 10.10 | 9.30 | 9.94 | -0.06 | -0.60% | 21,500 |
| Oct 12, 2026 | 10.45 | 10.94 | 9.81 | 10.00 | -0.87 | -8.00% | 37,100 |
| Oct 9, 2026 | 11.50 | 11.58 | 10.72 | 10.87 | -0.24 | -2.16% | 28,700 |
| Oct 8, 2026 | 12.16 | 12.16 | 10.49 | 11.11 | -1.72 | -13.41% | 147,000 |
| Oct 7, 2026 | 13.41 | 13.48 | 12.00 | 12.83 | -1.22 | -8.68% | 50,900 |
| Oct 6, 2026 | 14.77 | 14.90 | 14.00 | 14.05 | -0.12 | -0.85% | 34,200 |
| Oct 5, 2026 | 14.59 | 14.59 | 13.16 | 14.17 | -0.19 | -1.32% | 36,800 |
| Oct 2, 2026 | 15.04 | 16.35 | 14.01 | 14.36 | +0.88 | +6.53% | 28,000 |
| Oct 1, 2026 | 13.67 | 13.70 | 12.12 | 13.48 | +0.38 | +2.90% | 25,000 |
| Sep 30, 2026 | 14.78 | 14.78 | 13.01 | 13.10 | -1.10 | -7.75% | 19,000 |
| Sep 29, 2026 | 14.96 | 15.47 | 14.20 | 14.20 | -0.27 | -1.87% | 90,300 |
| Sep 28, 2026 | 15.62 | 15.87 | 14.35 | 14.47 | -1.43 | -8.99% | 43,900 |
| Sep 25, 2026 | 17.34 | 17.34 | 15.20 | 15.90 | -1.86 | -10.47% | 68,200 |
| Sep 24, 2026 | 18.00 | 19.26 | 16.78 | 17.76 | -0.41 | -2.26% | 25,700 |
| Sep 23, 2026 | 19.85 | 20.26 | 18.10 | 18.17 | -2.57 | -12.39% | 47,600 |
| Sep 22, 2026 | 21.13 | 21.38 | 20.35 | 20.74 | -0.21 | -1.00% | 22,600 |
| Sep 21, 2026 | 21.35 | 22.75 | 20.62 | 20.95 | +0.65 | +3.20% | 76,200 |
| Sep 18, 2026 | 16.40 | 20.30 | 16.40 | 20.30 | +4.68 | +29.96% | 92,900 |
| Sep 17, 2026 | 16.96 | 16.96 | 15.41 | 15.62 | +0.61 | +4.06% | 19,000 |
| Sep 16, 2026 | 15.42 | 15.61 | 14.32 | 15.01 | +0.27 | +1.83% | 12,500 |
| Sep 15, 2026 | 15.93 | 16.02 | 14.56 | 14.74 | -2.21 | -13.04% | 20,100 |
| Sep 14, 2026 | 17.04 | 17.77 | 16.78 | 16.95 | -0.89 | -4.99% | 16,900 |
| Sep 11, 2026 | 17.22 | 18.27 | 17.22 | 17.84 | +1.21 | +7.28% | 31,800 |
| Sep 10, 2026 | 17.22 | 17.94 | 16.50 | 16.63 | -2.50 | -13.07% | 48,300 |
| Sep 9, 2026 | 20.70 | 20.70 | 18.51 | 19.13 | -1.06 | -5.25% | 22,700 |
| Sep 8, 2026 | 19.70 | 21.06 | 19.06 | 20.19 | +0.80 | +4.13% | 58,400 |
| Sep 4, 2026 | 17.52 | 19.47 | 17.52 | 19.39 | +1.42 | +7.90% | 15,900 |
| Sep 3, 2026 | 15.60 | 18.47 | 15.60 | 17.97 | +3.07 | +20.60% | 44,200 |
| Sep 2, 2026 | 13.57 | 15.12 | 13.25 | 14.90 | +0.93 | +6.66% | 38,200 |
| Sep 1, 2026 | 14.05 | 14.47 | 13.39 | 13.97 | -1.18 | -7.79% | 95,300 |
| Aug 31, 2026 | 13.70 | 15.30 | 13.70 | 15.15 | +1.41 | +10.26% | 17,400 |
| Aug 28, 2026 | 16.20 | 16.40 | 13.04 | 13.74 | -3.01 | -17.97% | 25,100 |
| Aug 27, 2026 | 16.54 | 18.31 | 16.54 | 16.75 | +1.73 | +11.52% | 11,800 |
| Aug 26, 2026 | 16.32 | 16.32 | 15.02 | 15.02 | -1.78 | -10.60% | 5,600 |
| Aug 25, 2026 | 15.20 | 16.95 | 15.20 | 16.80 | +1.16 | +7.42% | 10,100 |
| Aug 24, 2026 | 17.34 | 18.10 | 15.43 | 15.64 | -1.58 | -9.18% | 33,400 |
| Aug 21, 2026 | 16.66 | 18.02 | 15.23 | 17.22 | +2.73 | +18.84% | 65,400 |
| Aug 20, 2026 | 14.10 | 16.50 | 14.00 | 14.49 | +1.93 | +15.37% | 52,800 |
| Aug 19, 2026 | 10.90 | 13.65 | 9.90 | 12.56 | +1.55 | +14.08% | 76,800 |
| Aug 18, 2026 | 11.17 | 11.45 | 10.13 | 11.01 | -0.89 | -7.48% | 47,900 |
| Aug 17, 2026 | 12.50 | 12.68 | 11.25 | 11.90 | +0.57 | +5.03% | 46,100 |
| Aug 14, 2026 | 10.60 | 11.60 | 10.20 | 11.33 | +0.89 | +8.52% | 30,600 |
65 days, newest first. Daily bars as drawn on the BTDL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.