MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TDCL — GraniteShares 2x Long TDC Daily ETF
NasdaqGraniteShares 2x Long TDC Daily ETF
$15.94
+0.05(+0.34%)
- O
- 15.94
- H
- 15.94
- L
- 15.94
- V
- 643
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.94
Period Return-24.71%
Period High$24.89
Period Low$12.46
Avg Daily Volume2.4K
Total Trading Days61
TDCL — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.94 | $15.94 | $15.94 | $15.94 | +$0.05 | +0.34% | 643 | $15.93 | $15.94 $15.94 |
| Oct 6, 2026 | $15.89 | $15.89 | $15.89 | $15.89 | $-0.34 | -2.07% | 14 | $15.87 | $15.89 $15.89 |
| Oct 5, 2026 | $16.22 | $16.22 | $16.22 | $16.22 | $-0.20 | -1.22% | 61 | $16.20 | $16.22 $16.22 |
| Oct 2, 2026 | $16.40 | $16.42 | $16.40 | $16.42 | +$0.21 | +1.32% | 851 | $16.42 | $16.40 $16.42 |
| Oct 1, 2026 | $16.21 | $16.21 | $16.21 | $16.21 | +$1.08 | +7.11% | 62 | $15.64 | $16.21 $16.21 |
| Sep 30, 2026 | $15.13 | $15.13 | $15.13 | $15.13 | +$0.18 | +1.21% | 48 | $15.27 | $15.13 $15.13 |
| Sep 29, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | +$0.20 | +1.38% | 41 | $14.58 | $14.95 $14.95 |
| Sep 28, 2026 | $14.75 | $14.75 | $14.75 | $14.75 | $-0.49 | -3.22% | 17 | $14.41 | $14.75 $14.75 |
| Sep 25, 2026 | $15.24 | $15.24 | $15.24 | $15.24 | $-0.61 | -3.87% | 118 | $15.52 | $15.24 $15.24 |
| Sep 24, 2026 | $15.40 | $15.85 | $15.40 | $15.85 | +$0.31 | +2.01% | 384 | $15.40 | $15.40 $15.85 |
| Sep 23, 2026 | $15.54 | $15.54 | $15.54 | $15.54 | $-0.24 | -1.51% | 62 | $15.56 | $15.54 $15.54 |
| Sep 22, 2026 | $15.78 | $15.78 | $15.78 | $15.78 | +$0.07 | +0.46% | 81 | $15.58 | $15.78 $15.78 |
| Sep 21, 2026 | $15.39 | $15.70 | $15.39 | $15.70 | +$0.49 | +3.22% | 341 | $15.40 | $15.39 $15.70 |
| Sep 18, 2026 | $15.45 | $15.45 | $15.21 | $15.21 | $-0.44 | -2.83% | 653 | $15.42 | $15.21 $15.45 |
| Sep 17, 2026 | $15.66 | $15.66 | $15.66 | $15.66 | +$0.09 | +0.57% | 14 | $15.48 | $15.66 $15.66 |
| Sep 16, 2026 | $15.82 | $15.82 | $15.57 | $15.57 | $-0.22 | -1.41% | 815 | $15.81 | $15.57 $15.82 |
| Sep 15, 2026 | $15.92 | $15.92 | $15.79 | $15.79 | $-0.04 | -0.26% | 243 | $16.06 | $15.79 $15.92 |
| Sep 14, 2026 | $15.77 | $15.83 | $15.77 | $15.83 | +$1.59 | +11.18% | 170 | $15.68 | $15.77 $15.83 |
| Sep 11, 2026 | $14.33 | $14.33 | $14.24 | $14.24 | +$0.49 | +3.58% | 743 | $14.33 | $14.24 $14.33 |
| Sep 10, 2026 | $14.00 | $14.00 | $13.75 | $13.75 | $-0.53 | -3.71% | 731 | $14.00 | $13.75 $14.00 |
| Sep 9, 2026 | $14.28 | $14.28 | $14.28 | $14.28 | +$0.13 | +0.93% | 24 | $13.88 | $14.28 $14.28 |
| Sep 8, 2026 | $14.15 | $14.15 | $14.15 | $14.15 | $-0.30 | -2.08% | 23 | $14.04 | $14.15 $14.15 |
| Sep 4, 2026 | $14.45 | $14.45 | $14.45 | $14.45 | $-0.74 | -4.89% | 14 | $14.56 | $14.45 $14.45 |
| Sep 3, 2026 | $15.77 | $15.77 | $15.19 | $15.19 | +$0.42 | +2.84% | 1,642 | $15.72 | $15.19 $15.77 |
| Sep 2, 2026 | $14.96 | $14.96 | $14.77 | $14.77 | $-0.33 | -2.22% | 602 | $14.98 | $14.77 $14.96 |
| Sep 1, 2026 | $15.11 | $15.11 | $15.11 | $15.11 | $-0.41 | -2.64% | 124 | $15.12 | $15.11 $15.11 |
| Aug 31, 2026 | $15.38 | $15.52 | $15.38 | $15.52 | +$0.22 | +1.41% | 310 | $15.43 | $15.38 $15.52 |
| Aug 28, 2026 | $15.10 | $15.30 | $15.10 | $15.30 | +$0.28 | +1.88% | 2,114 | $15.11 | $15.10 $15.30 |
| Aug 27, 2026 | $14.90 | $15.02 | $14.90 | $15.02 | +$1.45 | +10.72% | 743 | $14.89 | $14.90 $15.02 |
| Aug 26, 2026 | $13.45 | $13.89 | $13.37 | $13.56 | $-0.33 | -2.37% | 23,984 | $13.59 | $13.37 $13.89 |