GraniteShares 2x Long RDDT Daily ETF (RDTL)

RDTL
🏛️ Vereinigte Staaten →
64.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 79.71 79.71 78.50 78.50 17.8K
09:31 77.29 78.53 77.16 78.53 4.4K
09:33 79.64 79.64 78.66 78.66 5.7K
09:34 78.43 78.92 78.43 78.55 4.2K
09:35 78.59 78.59 78.59 78.59 1.2K
09:36 79.21 79.46 79.21 79.33 6.0K
09:37 78.98 79.21 78.98 79.21 1.8K
09:38 79.11 79.11 79.11 79.11 0.1K
09:39 78.66 78.66 78.40 78.48 3.1K
09:40 78.68 78.68 78.53 78.60 0.5K
09:41 78.45 78.70 78.14 78.14 5.5K
09:42 78.31 78.42 78.31 78.42 1.2K
09:44 78.81 78.85 78.79 78.85 1.2K
09:45 78.64 78.64 78.00 78.00 1.1K
09:46 78.00 78.00 78.00 78.00 0.3K
09:47 78.21 78.21 78.21 78.21 1.0K
09:48 78.00 78.00 77.98 77.98 2.6K
09:49 77.95 78.09 77.95 78.09 1.3K
09:50 78.27 78.27 77.90 77.90 2.5K
09:51 77.73 78.01 77.73 78.00 2.2K
09:52 77.98 77.98 77.55 77.55 2.3K
09:53 77.59 77.59 77.59 77.59 0.4K
09:54 77.96 78.00 77.61 77.61 1.1K
09:55 77.11 77.45 77.11 77.45 0.7K
09:57 77.45 77.67 77.45 77.67 1.1K
09:58 78.16 78.16 78.16 78.16 0.3K
09:59 78.12 78.12 78.11 78.11 0.7K
10:00 78.19 78.28 78.19 78.28 0.5K
10:01 78.28 79.26 78.28 79.24 2.1K
10:02 79.00 79.02 79.00 79.02 0.8K
10:03 78.85 78.86 78.80 78.85 1.0K
10:04 78.90 78.90 78.90 78.90 0.5K
10:05 78.98 78.98 78.81 78.81 0.4K
10:06 78.72 78.75 78.72 78.75 0.8K
10:07 78.77 78.77 78.21 78.21 1.1K
10:08 77.86 78.12 77.86 77.99 0.7K
10:09 77.97 77.98 77.80 77.80 1.0K
10:10 77.58 77.76 77.58 77.76 0.9K
10:11 77.69 77.70 77.69 77.70 0.4K
10:13 78.01 78.01 78.01 78.01 2.7K
10:14 78.05 78.33 78.05 78.33 1.4K
10:15 78.32 78.32 78.32 78.32 0.1K
10:16 77.97 78.15 77.97 78.15 0.8K
10:17 78.08 78.08 78.08 78.08 0.2K
10:18 77.75 77.97 77.75 77.97 0.5K
10:19 77.75 77.75 77.75 77.75 0.1K
10:20 77.74 77.74 77.27 77.27 3.1K
10:21 77.13 77.37 77.13 77.37 0.6K
10:22 77.20 77.20 77.20 77.20 0.4K
10:23 77.38 77.38 77.38 77.38 1.4K
10:24 77.17 77.40 77.17 77.29 2.0K
10:27 77.26 77.28 77.26 77.28 0.4K
10:28 77.23 77.23 77.23 77.23 0.8K
10:29 77.42 77.42 77.42 77.42 0.2K
10:30 77.32 77.32 77.32 77.32 0.1K
10:31 77.39 77.57 77.39 77.57 0.5K
10:32 77.39 77.48 77.39 77.39 0.6K
10:33 77.47 77.47 77.47 77.47 0.4K
10:34 77.75 77.80 77.75 77.77 1.9K
10:38 76.80 76.80 76.76 76.76 1.8K
10:39 76.61 76.61 76.61 76.61 0.2K
10:40 76.71 76.90 76.71 76.90 1.2K
10:41 76.88 76.88 76.88 76.88 0.2K
10:42 76.89 76.89 76.88 76.88 0.4K
10:45 76.92 76.92 76.92 76.92 0.2K
10:47 76.69 76.69 76.68 76.68 0.4K
10:48 76.67 76.73 76.67 76.73 0.3K
10:49 76.96 76.96 76.96 76.96 0.4K
10:51 77.06 77.06 77.06 77.06 0.6K
10:52 77.20 77.20 77.20 77.19 0.2K
10:53 77.46 78.30 77.46 78.30 1.0K
10:54 78.16 78.19 78.16 78.19 0.9K
10:55 78.07 78.07 78.07 78.07 1.0K
10:57 78.33 78.43 78.33 78.43 0.9K
10:58 78.53 78.54 78.38 78.38 0.8K
10:59 78.18 78.18 78.18 78.18 0.2K
11:00 78.38 78.38 78.38 78.38 1.2K
11:04 77.96 77.96 77.96 77.96 0.2K
11:05 78.07 78.07 78.07 78.07 0.1K
11:06 78.09 78.09 78.09 78.09 0.1K
11:07 78.06 78.06 78.06 78.06 0.2K
11:08 77.92 78.00 77.92 78.00 0.8K
11:14 77.83 77.92 77.83 77.92 0.4K
11:16 78.24 78.24 78.24 78.24 0.5K
11:20 78.97 78.97 78.97 78.97 1.0K
11:23 78.84 78.84 78.84 78.84 0.8K
11:26 78.92 78.92 78.90 78.90 3.7K
11:27 78.74 78.74 78.74 78.74 0.1K
11:28 78.69 78.69 78.20 78.20 0.7K
11:30 78.42 78.45 78.42 78.45 1.9K
11:36 78.65 78.93 78.65 78.93 0.2K
11:37 78.57 78.57 78.57 78.57 0.3K
11:41 78.68 78.68 78.68 78.68 0.1K
11:42 78.59 78.59 78.58 78.58 1.2K
11:46 78.34 78.59 78.34 78.59 1.0K
11:48 78.63 78.91 78.63 78.91 1.1K
11:49 79.00 79.00 79.00 79.00 0.2K
11:50 78.81 78.81 78.81 78.81 0.2K
11:54 78.65 78.65 78.51 78.51 0.7K
11:58 78.52 78.52 78.52 78.52 0.8K
11:59 78.61 78.61 78.61 78.61 0.2K
12:00 78.53 78.53 78.43 78.43 0.9K
12:02 78.13 78.13 78.13 78.13 0.8K
12:07 78.25 78.25 78.25 78.25 0.2K
12:08 78.48 78.48 78.48 78.48 3.0K
12:09 78.96 79.01 78.68 79.01 0.6K
12:11 79.11 79.11 79.07 79.07 0.2K
12:12 79.10 79.10 79.10 79.10 0.3K
12:13 79.07 79.07 79.07 79.07 0.1K
12:14 79.07 79.12 79.07 79.12 0.3K
12:16 79.10 79.10 78.94 78.94 0.5K
12:17 78.99 78.99 78.99 78.99 0.1K
12:18 79.14 79.14 79.01 79.01 0.3K
12:20 79.13 79.13 79.13 79.13 1.1K
12:25 79.44 79.44 79.44 79.44 0.4K
12:32 79.61 79.61 79.61 79.61 0.3K
12:33 79.74 79.74 79.74 79.74 0.9K
12:36 79.65 79.77 79.43 79.43 1.6K
12:39 79.61 79.61 79.61 79.61 0.1K
12:40 79.55 79.55 79.55 79.55 0.1K
12:42 79.61 79.61 79.61 79.61 0.2K
12:43 79.64 79.64 79.27 79.27 0.7K
12:56 79.49 79.49 79.49 79.49 0.1K
12:57 79.47 79.47 79.47 79.47 0.2K
12:58 79.42 79.59 79.42 79.59 2.9K
13:01 79.51 79.51 79.51 79.51 0.4K
13:02 79.53 79.53 79.53 79.53 0.8K
13:03 80.06 80.06 80.06 80.06 2.4K
13:04 80.32 80.46 80.32 80.46 0.8K
13:05 80.38 80.38 80.38 80.38 0.2K
13:07 80.38 80.38 80.38 80.38 0.5K
13:09 80.82 80.82 80.82 80.82 0.8K
13:13 80.69 80.69 80.69 80.69 0.2K
13:16 80.75 80.75 80.75 80.75 0.7K
13:22 80.68 80.68 80.68 80.68 0.3K
13:23 80.65 80.65 80.65 80.65 0.3K
13:26 80.85 80.85 80.85 80.85 0.5K
13:27 80.49 80.49 80.49 80.49 0.2K
13:28 80.56 80.56 80.56 80.56 0.4K
13:30 80.35 80.35 80.35 80.35 0.6K
13:31 80.56 80.56 80.56 80.56 0.1K
13:32 80.56 80.56 80.56 80.56 0.2K
13:33 80.45 80.45 80.45 80.45 0.5K
13:34 80.53 80.53 80.53 80.53 0.4K
13:37 80.36 80.36 80.31 80.31 0.6K
13:38 80.21 80.21 80.21 80.21 0.4K
13:40 80.36 80.36 80.24 80.24 1.4K
13:42 80.07 80.07 80.07 80.07 0.2K
13:43 79.89 79.89 79.89 79.89 0.3K
13:45 79.82 79.82 79.82 79.82 0.9K
13:47 80.09 80.09 80.09 80.09 0.1K
13:48 80.10 80.16 80.00 80.00 0.7K
13:50 79.97 79.97 79.93 79.93 0.2K
13:52 80.19 80.19 80.02 80.02 2.7K
13:53 80.19 80.19 80.19 80.19 0.1K
13:56 80.48 80.48 80.47 80.46 0.4K
13:58 80.58 80.58 80.58 80.58 0.1K
13:59 80.40 80.40 80.40 80.40 0.2K
14:02 80.15 80.15 80.00 80.00 0.2K
14:03 80.01 80.01 80.01 80.01 0.3K
14:06 79.74 79.76 79.74 79.76 0.2K
14:07 79.85 79.85 79.85 79.85 0.1K
14:08 79.74 79.74 79.74 79.74 0.3K
14:12 79.74 79.74 79.74 79.74 0.3K
14:15 79.78 80.18 79.78 80.18 0.4K
14:16 80.17 80.48 80.17 80.48 1.6K
14:17 80.14 80.19 80.14 80.19 1.0K
14:18 80.02 80.02 80.02 80.02 0.1K
14:19 80.02 80.17 80.02 80.17 11.3K
14:25 80.30 80.30 80.30 80.30 0.1K
14:29 80.41 80.41 80.41 80.41 0.1K
14:30 80.45 80.45 80.45 80.45 0.5K
14:33 80.51 80.51 80.51 80.51 0.5K
14:34 80.20 80.20 80.20 80.20 0.1K
14:39 80.34 80.38 80.34 80.38 0.4K
14:40 80.35 80.35 80.35 80.35 0.2K
14:42 80.57 80.57 80.46 80.46 0.8K
14:43 80.46 80.46 80.46 80.46 0.2K
14:44 80.38 80.38 80.38 80.38 0.1K
14:45 80.38 80.38 80.38 80.38 0.6K
14:54 79.61 79.61 79.61 79.61 0.5K
14:58 79.60 79.74 79.60 79.74 0.3K
15:01 79.56 79.70 79.56 79.70 2.4K
15:09 80.33 80.33 80.33 80.33 0.4K
15:10 80.15 80.15 80.14 80.14 0.2K
15:13 80.18 80.18 80.18 80.18 0.2K
15:14 80.40 80.40 80.40 80.40 0.3K
15:16 80.53 80.53 80.53 80.53 0.1K
15:19 80.52 80.52 80.52 80.52 0.2K
15:20 80.61 80.61 80.48 80.48 0.9K
15:24 80.60 80.60 80.60 80.60 0.2K
15:25 80.58 80.60 80.58 80.60 0.4K
15:26 80.72 80.72 80.72 80.72 0.3K
15:28 80.97 80.97 80.93 80.93 1.6K
15:29 80.93 80.96 80.79 80.96 1.2K
15:31 80.57 80.57 80.57 80.57 0.9K
15:34 80.57 80.57 80.54 80.54 0.5K
15:39 80.69 80.69 80.69 80.69 0.7K
15:40 80.39 80.39 80.39 80.39 0.4K
15:41 80.30 80.30 80.30 80.30 0.7K
15:43 80.21 80.21 80.21 80.21 1.5K
15:44 80.18 80.41 80.18 80.36 4.7K
15:45 80.36 80.37 80.36 80.37 0.7K
15:46 80.32 80.32 80.32 80.32 0.2K
15:48 80.02 80.03 80.02 80.03 0.7K
15:49 79.72 79.72 79.72 79.72 0.5K
15:52 79.97 79.97 79.97 79.97 0.4K
15:54 79.98 79.98 79.98 79.98 0.2K
15:55 80.00 80.00 79.92 79.92 1.0K
15:56 79.77 79.77 79.77 79.77 0.2K
15:58 79.88 79.88 79.88 79.88 0.4K
15:59 80.00 80.19 80.00 80.02 3.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar