Stock listing
NASDAQ:BTDL GraniteShares 2x Long BTDR Daily ETF Stock
Follow GraniteShares 2x Long BTDR Daily ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BTDL
$5.01 USD +1.00 (+24.9%)
Close on Nov 3, 2026
- Day range
- $4.25 – $5.12 USDNov 3, 2026
- Volume
- 22,805 sharesNov 3, 2026
- Traded on an average day
- $572,555 USDMedian day 35,500 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:BTDL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.01 | +1.00 | +24.9% | $4.26 | $5.115 | $4.25 | 22,805 | |
| $4.01 | -0.80 | -16.6% | $4.78 | $4.80 | $3.84 | 56,141 | |
| $4.81 | -1.42 | -22.8% | $5.15 | $5.36 | $4.38 | 86,100 | |
| $6.23 | -0.62 | -9.1% | $6.26 | $6.68 | $5.96 | 28,300 | |
| $6.85 | +0.60 | +9.6% | $6.22 | $6.91 | $5.98 | 28,000 | |
| $6.25 | +0.75 | +13.6% | $5.59 | $6.35 | $5.55 | 28,000 | |
| $5.50 | +0.16 | +3.0% | $5.03 | $5.97 | $4.87 | 39,300 | |
| $5.34 | -0.49 | -8.4% | $5.79 | $5.81 | $5.10 | 186,800 | |
| $5.83 | -1.44 | -19.8% | $6.38 | $6.82 | $5.66 | 73,500 | |
| $7.27 | +0.34 | +4.9% | $7.65 | $7.66 | $6.56 | 141,600 | |
| $6.93 | +0.20 | +3.0% | $6.63 | $7.52 | $6.37 | 91,000 | |
| $6.73 | -0.05 | -0.7% | $7.29 | $7.40 | $6.65 | 103,500 | |
| $6.78 | -1.30 | -16.1% | $7.60 | $8.31 | $6.68 | 28,700 | |
| $8.08 | +0.39 | +5.1% | $7.01 | $8.14 | $6.44 | 71,100 | |
| $7.69 | -2.25 | -22.6% | $9.30 | $9.30 | $7.00 | 72,700 | |
| $9.94 | -0.06 | -0.6% | $9.38 | $10.10 | $9.30 | 21,500 | |
| $10.00 | -0.87 | -8.0% | $10.45 | $10.94 | $9.81 | 37,100 | |
| $10.87 | -0.24 | -2.2% | $11.50 | $11.58 | $10.72 | 28,700 | |
| $11.11 | -1.72 | -13.4% | $12.16 | $12.16 | $10.49 | 147,000 | |
| $12.83 | -1.22 | -8.7% | $13.41 | $13.48 | $12.00 | 50,900 | |
| $14.05 | -0.12 | -0.8% | $14.77 | $14.90 | $14.00 | 34,200 | |
| $14.17 | -0.19 | -1.3% | $14.59 | $14.59 | $13.16 | 36,800 | |
| $14.36 | +0.88 | +6.5% | $15.04 | $16.35 | $14.01 | 28,000 | |
| $13.48 | +0.38 | +2.9% | $13.67 | $13.70 | $12.12 | 25,000 | |
| $13.10 | -1.10 | -7.7% | $14.78 | $14.78 | $13.01 | 19,000 | |
| $14.20 | -0.27 | -1.9% | $14.96 | $15.47 | $14.20 | 90,300 | |
| $14.47 | -1.43 | -9.0% | $15.62 | $15.87 | $14.35 | 43,900 | |
| $15.90 | -1.86 | -10.5% | $17.34 | $17.34 | $15.20 | 68,200 | |
| $17.76 | -0.41 | -2.3% | $18.00 | $19.26 | $16.78 | 25,700 | |
| $18.17 | -2.57 | -12.4% | $19.85 | $20.26 | $18.10 | 47,600 | |
| $20.74 | -0.21 | -1.0% | $21.13 | $21.38 | $20.35 | 22,600 | |
| $20.95 | +0.65 | +3.2% | $21.35 | $22.75 | $20.62 | 76,200 | |
| $20.30 | +4.68 | +30.0% | $16.40 | $20.30 | $16.40 | 92,900 | |
| $15.62 | +0.61 | +4.1% | $16.96 | $16.96 | $15.41 | 19,000 | |
| $15.01 | +0.27 | +1.8% | $15.42 | $15.61 | $14.32 | 12,500 | |
| $14.74 | -2.21 | -13.0% | $15.93 | $16.02 | $14.56 | 20,100 | |
| $16.95 | -0.89 | -5.0% | $17.04 | $17.77 | $16.78 | 16,900 | |
| $17.84 | +1.21 | +7.3% | $17.22 | $18.27 | $17.22 | 31,800 | |
| $16.63 | -2.50 | -13.1% | $17.22 | $17.94 | $16.50 | 48,300 | |
| $19.13 | -1.06 | -5.3% | $20.70 | $20.70 | $18.51 | 22,700 | |
| $20.19 | +0.80 | +4.1% | $19.70 | $21.06 | $19.06 | 58,400 | |
| $19.39 | +1.42 | +7.9% | $17.52 | $19.47 | $17.52 | 15,900 | |
| $17.97 | +3.07 | +20.6% | $15.60 | $18.47 | $15.60 | 44,200 | |
| $14.90 | +0.93 | +6.7% | $13.57 | $15.12 | $13.25 | 38,200 | |
| $13.97 | -1.18 | -7.8% | $14.05 | $14.47 | $13.39 | 95,300 | |
| $15.15 | +1.41 | +10.3% | $13.70 | $15.30 | $13.70 | 17,400 | |
| $13.74 | -3.01 | -18.0% | $16.20 | $16.40 | $13.04 | 25,100 | |
| $16.75 | +1.73 | +11.5% | $16.54 | $18.31 | $16.54 | 11,838 | |
| $15.02 | -1.78 | -10.6% | $16.32 | $16.32 | $15.02 | 5,600 | |
| $16.80 | +1.16 | +7.4% | $15.20 | $16.95 | $15.20 | 10,100 | |
| $15.64 | -1.58 | -9.2% | $17.34 | $18.10 | $15.43 | 33,400 | |
| $17.22 | +2.73 | +18.8% | $16.66 | $18.02 | $15.23 | 65,400 | |
| $14.49 | +1.93 | +15.4% | $14.10 | $16.50 | $14.00 | 52,800 | |
| $12.56 | +1.55 | +14.1% | $10.90 | $13.65 | $9.90 | 76,800 | |
| $11.01 | -0.89 | -7.5% | $11.17 | $11.45 | $10.13 | 47,900 | |
| $11.90 | +0.57 | +5.0% | $12.50 | $12.68 | $11.25 | 46,100 | |
| $11.33 | +0.89 | +8.5% | $10.60 | $11.60 | $10.20 | 30,600 | |
| $10.44 | -0.68 | -6.1% | $11.53 | $11.53 | $10.35 | 27,100 | |
| $11.12 | +0.64 | +6.1% | $11.51 | $12.42 | $10.93 | 59,700 | |
| $10.48 | -0.06 | -0.6% | $11.36 | $11.72 | $9.80 | 100,300 | |
| $10.54 | -6.93 | -39.7% | $15.08 | $15.08 | $10.46 | 177,100 | |
| $17.47 | +1.05 | +6.4% | $16.46 | $17.47 | $16.46 | 9,200 | |
| $16.42 | -1.77 | -9.7% | $16.91 | $17.29 | $16.34 | 15,200 | |
| $18.19 | -0.84 | -4.4% | $19.03 | $19.03 | $14.90 | 4,700 | |
| $19.03 | -0.10 | -0.5% | $22.60 | $24.13 | $19.03 | 17,000 | |
| $19.13 | +2.57 | +15.5% | $18.69 | $19.13 | $18.62 | 6,200 |
- Ticker
- NASDAQ:BTDL
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares 2x Long BTDR Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GraniteShares 2x Long BTDR Daily ETF.