MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTDL — GraniteShares 2x Long BTDR Daily ETF
NasdaqGraniteShares 2x Long BTDR Daily ETF
$14.39
+0.91(+6.75%)
- O
- 15.04
- H
- 16.35
- L
- 14.01
- V
- 27.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.39
Period Return-44.46%
Period High$27.37
Period Low$9.80
Avg Daily Volume33.2K
Total Trading Days58
BTDL — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.04 | $16.35 | $14.01 | $14.39 | +$0.91 | +6.75% | 27,873 | $15.07 | $14.01 $16.35 |
| Oct 1, 2026 | $13.67 | $13.70 | $12.12 | $13.48 | +$0.38 | +2.89% | 24,974 | $12.97 | $12.12 $13.70 |
| Sep 30, 2026 | $14.78 | $14.78 | $13.01 | $13.10 | $-1.10 | -7.74% | 19,240 | $13.54 | $13.01 $14.78 |
| Sep 29, 2026 | $14.96 | $15.47 | $14.20 | $14.20 | $-0.27 | -1.87% | 90,768 | $14.58 | $14.20 $15.47 |
| Sep 28, 2026 | $15.62 | $15.87 | $14.35 | $14.47 | $-1.43 | -9.01% | 44,137 | $14.74 | $14.35 $15.87 |
| Sep 25, 2026 | $17.34 | $17.34 | $15.20 | $15.90 | $-1.86 | -10.48% | 68,264 | $15.99 | $15.20 $17.34 |
| Sep 24, 2026 | $18.00 | $19.26 | $16.78 | $17.76 | $-0.40 | -2.23% | 25,761 | $17.71 | $16.78 $19.26 |
| Sep 23, 2026 | $19.85 | $20.26 | $18.10 | $18.17 | $-2.57 | -12.40% | 48,967 | $19.25 | $18.10 $20.26 |
| Sep 22, 2026 | $21.13 | $21.38 | $20.35 | $20.74 | $-0.21 | -0.98% | 22,589 | $20.75 | $20.35 $21.38 |
| Sep 21, 2026 | $21.35 | $22.75 | $20.62 | $20.95 | +$0.65 | +3.19% | 76,190 | $21.50 | $20.62 $22.75 |
| Sep 18, 2026 | $16.40 | $20.30 | $16.40 | $20.30 | +$4.68 | +29.93% | 93,000 | $18.24 | $16.40 $20.30 |
| Sep 17, 2026 | $16.96 | $16.96 | $15.41 | $15.62 | +$0.61 | +4.09% | 18,978 | $16.11 | $15.41 $16.96 |
| Sep 16, 2026 | $15.42 | $15.61 | $14.32 | $15.01 | +$0.27 | +1.84% | 12,612 | $14.90 | $14.32 $15.61 |
| Sep 15, 2026 | $15.93 | $16.02 | $14.56 | $14.74 | $-2.21 | -13.05% | 20,111 | $15.10 | $14.56 $16.02 |
| Sep 14, 2026 | $17.04 | $17.77 | $16.78 | $16.95 | $-0.89 | -5.01% | 16,941 | $17.15 | $16.78 $17.77 |
| Sep 11, 2026 | $17.22 | $18.27 | $17.22 | $17.84 | +$1.21 | +7.29% | 31,828 | $17.93 | $17.22 $18.27 |
| Sep 10, 2026 | $17.22 | $17.94 | $16.50 | $16.63 | $-2.50 | -13.08% | 48,571 | $17.31 | $16.50 $17.94 |
| Sep 9, 2026 | $20.70 | $20.70 | $18.51 | $19.13 | $-1.06 | -5.23% | 22,665 | $19.16 | $18.51 $20.70 |
| Sep 8, 2026 | $19.70 | $21.06 | $19.06 | $20.19 | +$0.80 | +4.10% | 58,377 | $20.09 | $19.06 $21.06 |
| Sep 4, 2026 | $17.52 | $19.47 | $17.52 | $19.39 | +$1.42 | +7.89% | 15,901 | $18.99 | $17.52 $19.47 |
| Sep 3, 2026 | $15.60 | $18.47 | $15.60 | $17.97 | +$3.07 | +20.63% | 44,245 | $17.65 | $15.60 $18.47 |
| Sep 2, 2026 | $13.57 | $15.12 | $13.25 | $14.90 | +$0.93 | +6.66% | 38,307 | $14.37 | $13.25 $15.12 |
| Sep 1, 2026 | $14.05 | $14.47 | $13.39 | $13.97 | $-1.18 | -7.79% | 95,251 | $13.83 | $13.39 $14.47 |
| Aug 31, 2026 | $13.70 | $15.30 | $13.70 | $15.15 | +$1.41 | +10.25% | 17,414 | $14.43 | $13.70 $15.30 |
| Aug 28, 2026 | $16.20 | $16.40 | $13.04 | $13.74 | $-3.01 | -17.96% | 25,148 | $14.19 | $13.04 $16.40 |
| Aug 27, 2026 | $16.54 | $18.31 | $16.54 | $16.75 | +$1.73 | +11.52% | 11,838 | $17.56 | $16.54 $18.31 |
| Aug 26, 2026 | $16.32 | $16.32 | $15.02 | $15.02 | $-1.78 | -10.62% | 5,645 | $15.34 | $15.02 $16.32 |
| Aug 25, 2026 | $15.20 | $16.95 | $15.20 | $16.80 | +$1.16 | +7.42% | 10,141 | $16.46 | $15.20 $16.95 |
| Aug 24, 2026 | $17.34 | $18.10 | $15.43 | $15.64 | $-1.58 | -9.16% | 33,441 | $16.52 | $15.43 $18.10 |
| Aug 21, 2026 | $16.66 | $18.02 | $15.23 | $17.22 | +$2.73 | +18.85% | 65,358 | $16.65 | $15.23 $18.02 |