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 78.63 78.63 77.76 77.76 10.2K
09:31 77.13 77.13 76.11 76.11 2.1K
09:32 75.65 76.05 74.83 75.33 17.4K
09:33 75.38 75.46 74.49 75.33 9.2K
09:34 75.00 75.09 74.23 75.09 2.1K
09:35 75.69 75.83 75.59 75.80 2.9K
09:36 76.33 76.67 76.20 76.33 2.2K
09:37 76.16 76.16 75.76 75.76 0.9K
09:38 75.88 75.88 74.49 74.49 7.3K
09:39 74.28 74.28 73.65 73.70 2.1K
09:40 74.29 74.29 73.38 73.38 3.8K
09:41 73.40 73.40 72.85 72.85 4.3K
09:42 72.85 73.20 72.79 73.07 4.8K
09:43 73.26 73.43 73.06 73.27 3.3K
09:44 73.08 73.08 72.90 72.90 2.5K
09:45 73.17 73.27 72.65 72.65 2.3K
09:46 73.07 73.80 73.07 73.80 6.3K
09:47 73.60 74.31 73.60 74.31 1.8K
09:48 74.37 74.57 74.24 74.47 12.6K
09:49 74.40 74.40 74.01 74.01 2.0K
09:50 73.87 74.25 73.78 74.25 5.2K
09:51 73.92 73.92 73.53 73.88 1.7K
09:52 73.50 73.50 72.81 72.94 6.0K
09:53 72.95 73.18 72.95 73.14 5.2K
09:54 73.25 73.33 73.01 73.33 1.3K
09:55 72.88 73.19 72.79 72.79 4.7K
09:56 72.37 72.56 72.32 72.32 2.8K
09:57 72.22 72.33 72.01 72.31 2.9K
09:58 72.51 72.51 72.05 72.22 2.2K
09:59 72.42 72.48 72.28 72.28 3.9K
10:00 72.40 72.40 71.82 72.05 9.7K
10:01 72.45 72.92 72.42 72.86 4.9K
10:02 72.67 72.96 72.50 72.62 0.8K
10:03 72.70 72.70 72.63 72.63 0.9K
10:04 72.06 72.28 72.06 72.28 0.6K
10:05 72.38 72.38 72.00 72.00 1.4K
10:06 71.87 72.69 71.87 72.50 2.6K
10:07 72.59 72.59 72.50 72.50 1.4K
10:08 72.75 72.80 72.63 72.62 2.0K
10:09 72.25 72.79 72.25 72.45 2.9K
10:10 72.64 73.00 72.64 73.00 1.3K
10:11 73.10 73.48 73.10 73.48 1.9K
10:12 73.18 73.18 73.00 73.00 2.8K
10:13 72.90 72.90 72.73 72.73 1.3K
10:14 72.50 72.50 72.35 72.35 0.9K
10:15 72.05 72.06 72.05 72.06 0.8K
10:16 72.27 72.27 72.11 72.20 2.8K
10:17 72.45 72.45 72.00 72.00 1.6K
10:18 72.32 72.73 72.32 72.73 0.7K
10:19 72.60 72.60 72.57 72.57 1.7K
10:20 72.57 72.57 72.14 72.14 3.9K
10:21 72.18 72.65 72.18 72.65 1.2K
10:22 72.86 72.86 72.68 72.75 2.3K
10:23 72.53 72.67 72.53 72.67 2.4K
10:24 72.02 72.02 72.02 72.02 0.9K
10:25 72.06 72.06 71.71 71.71 6.1K
10:26 71.81 71.81 71.81 71.81 0.7K
10:27 71.82 71.82 71.72 71.72 0.8K
10:28 71.54 71.54 71.54 71.54 2.3K
10:29 71.82 71.82 71.82 71.82 0.3K
10:30 71.70 71.70 71.70 71.70 0.5K
10:31 71.81 71.89 71.60 71.89 0.8K
10:32 71.82 71.85 71.82 71.85 0.8K
10:33 71.99 72.44 71.99 72.44 1.3K
10:34 72.47 72.55 72.40 72.55 2.1K
10:37 72.62 72.62 72.62 72.62 0.3K
10:38 72.29 72.29 72.19 72.19 0.8K
10:39 72.33 72.41 72.33 72.41 0.9K
10:42 73.01 73.01 73.01 73.01 0.3K
10:44 73.28 73.28 73.28 73.28 0.8K
10:45 72.87 73.16 72.87 73.00 0.8K
10:46 73.23 73.23 73.23 73.23 0.1K
10:47 73.14 73.14 72.78 72.78 0.5K
10:48 72.78 72.96 72.78 72.92 1.7K
10:50 72.89 72.92 72.77 72.77 1.5K
10:51 72.94 72.94 72.94 72.94 0.5K
10:52 73.35 73.52 73.35 73.52 0.6K
10:53 73.65 73.65 73.65 73.65 0.5K
10:55 74.00 74.00 73.97 73.97 0.4K
10:56 73.86 73.86 73.60 73.61 2.2K
10:57 73.34 73.34 73.34 73.34 2.4K
10:58 73.32 73.49 73.32 73.32 2.3K
10:59 73.48 73.48 73.48 73.48 1.0K
11:02 73.21 73.21 73.21 73.21 1.2K
11:03 73.15 73.15 72.87 73.11 0.8K
11:04 72.64 72.64 72.64 72.64 0.4K
11:06 72.60 72.68 72.60 72.68 0.5K
11:07 72.61 72.61 72.61 72.61 0.7K
11:08 72.22 72.22 71.63 71.63 1.3K
11:09 71.92 71.92 71.73 71.73 0.8K
11:11 71.73 71.77 71.73 71.77 1.1K
11:12 71.64 71.91 71.64 71.91 2.0K
11:13 71.70 71.80 71.65 71.80 3.6K
11:14 71.79 72.18 71.76 72.18 1.8K
11:15 72.01 72.09 72.01 72.09 1.1K
11:16 72.54 72.60 72.54 72.60 0.6K
11:17 72.93 72.97 72.81 72.97 0.8K
11:18 72.95 72.95 72.75 72.75 3.2K
11:20 72.73 72.95 72.73 72.94 3.1K
11:21 72.73 72.73 72.66 72.66 0.5K
11:24 72.66 72.66 72.60 72.60 1.2K
11:26 71.74 71.74 71.37 71.37 4.9K
11:27 71.40 71.40 71.26 71.26 2.8K
11:28 70.99 71.13 70.38 70.38 6.6K
11:29 70.44 70.64 70.44 70.64 3.1K
11:30 70.49 70.49 70.43 70.43 1.5K
11:31 70.67 70.72 70.27 70.27 2.2K
11:32 70.26 70.36 70.26 70.36 3.6K
11:33 70.19 70.23 70.02 70.23 1.9K
11:34 70.07 77.90 70.07 75.85 63.9K
11:35 76.63 77.56 75.55 77.56 25.5K
11:36 77.07 77.38 76.29 76.87 28.8K
11:37 77.54 79.02 76.68 79.02 27.6K
11:38 79.16 79.16 77.00 77.00 9.3K
11:39 76.26 76.43 75.75 75.93 14.9K
11:40 76.49 77.01 76.12 77.01 13.3K
11:41 76.32 76.77 75.85 76.30 10.8K
11:42 76.71 77.62 76.15 77.33 5.7K
11:43 77.02 77.02 76.18 76.69 1.9K
11:44 76.50 76.69 75.95 75.98 14.2K
11:45 75.98 76.85 75.98 76.85 5.2K
11:46 77.30 77.73 77.09 77.44 2.1K
11:47 77.93 78.55 77.93 78.55 8.3K
11:48 78.43 78.63 78.43 78.51 8.2K
11:49 78.58 78.71 77.43 77.43 7.2K
11:50 77.51 78.29 77.43 78.29 1.9K
11:51 78.99 79.18 78.80 79.18 8.6K
11:52 79.58 79.78 78.76 78.95 11.3K
11:53 79.05 79.26 77.74 78.20 8.6K
11:54 78.08 78.08 77.73 77.73 1.7K
11:55 77.52 77.62 77.43 77.62 2.1K
11:56 77.58 77.58 77.03 77.10 3.9K
11:57 77.00 78.02 77.00 78.02 0.5K
11:58 78.01 78.01 78.01 78.01 1.4K
12:00 77.98 77.98 77.98 77.98 0.4K
12:01 78.73 79.20 78.73 79.20 3.4K
12:02 79.50 79.50 79.25 79.25 4.4K
12:03 79.40 79.78 79.37 79.37 6.2K
12:04 79.73 79.73 79.19 79.19 1.2K
12:05 79.01 79.01 78.90 78.90 0.3K
12:06 78.81 79.00 78.81 79.00 4.0K
12:07 78.52 78.66 78.52 78.66 0.4K
12:08 78.50 78.50 78.20 78.20 5.2K
12:09 78.21 78.21 78.15 78.15 0.6K
12:10 78.19 78.19 78.08 78.08 0.7K
12:11 78.22 78.22 78.11 78.22 1.9K
12:12 78.10 78.10 78.10 78.10 0.6K
12:13 78.22 78.22 77.90 77.90 5.0K
12:15 77.64 77.77 77.64 77.77 0.3K
12:16 77.69 77.69 77.69 77.69 0.1K
12:17 77.56 77.65 77.56 77.65 2.0K
12:18 77.45 77.45 77.45 77.45 1.6K
12:19 77.60 77.60 77.60 77.60 1.0K
12:20 77.72 77.72 77.72 77.72 0.7K
12:23 78.57 78.57 78.57 78.57 0.7K
12:25 78.91 78.91 78.91 78.91 0.3K
12:26 78.90 78.90 78.90 78.90 0.4K
12:27 78.75 78.75 78.75 78.75 0.2K
12:28 78.70 78.75 78.70 78.75 1.2K
12:29 78.62 78.80 78.62 78.80 0.8K
12:30 78.81 78.81 78.81 78.81 0.4K
12:31 78.66 78.85 78.66 78.85 1.3K
12:32 78.82 78.82 78.82 78.81 0.3K
12:33 78.97 78.97 78.85 78.85 0.8K
12:35 79.00 79.00 79.00 79.00 4.7K
12:36 78.95 78.97 78.77 78.77 1.3K
12:37 78.98 78.98 78.98 78.98 2.6K
12:38 79.29 79.29 79.29 79.29 0.4K
12:39 79.15 79.15 78.99 78.99 0.4K
12:40 78.76 78.76 78.43 78.55 2.0K
12:41 77.86 77.86 77.30 77.30 1.8K
12:42 77.10 77.29 77.10 77.12 8.4K
12:43 77.26 77.26 76.99 76.99 3.0K
12:44 76.37 76.37 76.37 76.37 0.2K
12:45 76.29 76.31 76.23 76.31 3.2K
12:46 76.30 76.30 75.11 75.11 3.3K
12:47 75.13 75.60 75.13 75.60 1.5K
12:48 75.47 75.94 75.47 75.94 2.1K
12:50 75.70 75.93 75.50 75.75 1.0K
12:51 75.74 75.74 75.74 75.74 1.1K
12:52 75.80 75.80 75.80 75.80 0.6K
12:53 75.52 75.71 75.52 75.71 10.4K
12:55 75.65 75.65 75.59 75.59 2.1K
12:56 75.47 75.47 75.47 75.47 1.1K
12:58 75.58 75.58 75.58 75.58 1.6K
13:00 75.46 75.46 75.46 75.46 0.6K
13:02 75.33 75.44 74.99 74.99 1.9K
13:03 75.20 75.20 75.20 75.20 0.8K
13:05 74.95 74.95 74.95 74.95 0.2K
13:06 75.13 75.13 75.13 75.13 0.4K
13:07 74.60 74.60 74.60 74.60 2.8K
13:10 73.99 73.99 73.99 73.99 0.4K
13:12 73.97 74.11 73.97 74.11 1.1K
13:13 74.47 74.89 74.47 74.89 1.2K
13:16 75.28 75.28 75.28 75.28 0.7K
13:17 75.45 75.45 75.45 75.45 1.1K
13:18 75.50 75.50 75.50 75.50 0.2K
13:19 75.51 75.51 75.40 75.40 1.9K
13:20 75.63 75.63 75.63 75.63 0.3K
13:23 75.38 75.40 75.35 75.40 0.4K
13:24 75.75 75.89 75.75 75.89 0.3K
13:25 75.88 75.88 75.88 75.88 0.2K
13:27 75.37 75.37 75.37 75.37 0.5K
13:29 75.08 75.08 75.08 75.08 0.2K
13:30 75.12 75.35 75.12 75.35 2.3K
13:32 75.45 75.45 75.45 75.45 0.2K
13:34 75.24 75.25 75.24 75.25 1.7K
13:35 75.06 75.06 75.06 75.06 0.3K
13:36 74.86 74.86 74.75 74.75 0.8K
13:37 74.85 75.03 74.85 75.03 0.5K
13:39 74.89 74.89 74.89 74.89 0.4K
13:41 75.18 75.21 75.18 75.21 0.7K
13:42 75.50 75.50 75.47 75.47 0.6K
13:43 75.26 75.26 74.97 74.97 0.6K
13:44 74.72 74.72 74.72 74.72 0.1K
13:45 74.64 74.64 74.64 74.64 1.7K
13:46 74.51 74.51 74.51 74.51 0.5K
13:48 74.74 74.74 74.74 74.74 1.1K
13:53 74.20 74.20 74.17 74.17 0.2K
13:55 74.10 74.10 74.10 74.10 0.9K
13:58 73.85 73.85 73.85 73.85 0.2K
13:59 74.02 74.78 74.02 74.78 0.9K
14:00 74.78 75.21 74.78 75.00 0.6K
14:01 74.70 74.70 74.51 74.51 1.4K
14:02 75.33 75.33 75.33 75.33 0.2K
14:03 75.80 76.31 75.80 76.31 1.5K
14:04 76.62 76.69 76.36 76.54 15.6K
14:05 76.35 76.35 75.98 76.05 0.9K
14:06 76.04 76.04 75.07 75.08 11.2K
14:07 74.90 75.38 74.90 75.38 3.0K
14:08 75.36 75.42 75.09 75.09 0.9K
14:09 75.35 75.35 74.41 74.41 2.0K
14:10 74.29 74.34 73.54 73.54 3.5K
14:11 73.89 73.90 73.66 73.66 2.3K
14:12 73.22 73.22 72.84 72.84 1.0K
14:13 72.84 72.84 72.04 72.04 1.2K
14:14 72.18 72.50 72.18 72.25 0.9K
14:15 72.35 73.32 72.35 73.32 0.9K
14:16 73.25 73.87 73.25 73.87 2.2K
14:18 74.22 74.72 74.22 74.72 1.2K
14:20 74.85 74.85 74.85 74.85 0.5K
14:21 74.54 74.54 74.45 74.45 1.2K
14:22 75.52 75.52 75.52 75.52 0.2K
14:23 75.65 75.71 75.65 75.71 0.3K
14:24 75.58 75.77 75.58 75.62 0.7K
14:25 75.68 75.68 75.50 75.50 0.7K
14:26 75.79 75.79 75.79 75.79 0.5K
14:27 76.00 76.54 75.98 76.54 0.8K
14:28 76.86 76.86 76.57 76.57 0.9K
14:29 76.63 76.83 76.55 76.76 1.3K
14:30 76.72 76.72 76.72 76.72 2.7K
14:31 76.21 76.21 76.21 76.21 0.8K
14:32 75.69 75.69 75.17 75.31 0.8K
14:33 75.45 75.66 75.45 75.66 1.1K
14:35 75.83 76.09 75.70 76.09 4.0K
14:37 76.03 76.03 75.76 75.76 2.3K
14:38 76.11 76.11 76.11 76.11 0.4K
14:39 75.74 75.74 75.50 75.50 1.2K
14:41 76.10 76.32 76.10 76.32 1.3K
14:43 75.51 76.06 75.51 76.06 1.7K
14:44 76.00 76.00 75.81 75.81 0.8K
14:45 76.00 76.00 75.48 75.48 2.3K
14:46 75.48 75.48 75.23 75.23 0.4K
14:47 74.79 75.15 74.76 75.15 2.0K
14:48 75.98 75.98 75.98 75.98 2.5K
14:50 75.97 76.20 75.94 75.94 1.0K
14:51 75.84 75.84 75.79 75.79 0.7K
14:54 75.09 75.58 75.01 75.58 16.3K
14:55 76.08 76.45 76.08 76.44 1.9K
14:56 76.43 76.97 76.43 76.97 12.5K
14:57 76.99 77.20 76.99 77.20 5.1K
14:59 78.44 78.44 78.32 78.32 0.2K
15:00 78.78 78.78 78.78 78.78 0.7K
15:01 78.21 79.02 78.21 79.02 3.4K
15:03 78.74 78.74 78.74 78.74 0.2K
15:04 79.00 79.03 78.80 78.80 1.4K
15:05 78.85 78.93 78.57 78.93 0.8K
15:06 78.90 78.90 78.73 78.73 2.4K
15:07 79.62 79.62 79.22 79.43 4.7K
15:08 79.63 79.86 79.63 79.86 1.3K
15:09 79.67 79.83 79.51 79.83 2.0K
15:10 79.98 80.30 79.98 80.09 3.8K
15:11 79.87 79.87 79.55 79.72 3.6K
15:12 79.67 79.77 79.60 79.60 1.8K
15:13 79.45 79.45 79.28 79.28 0.8K
15:14 78.73 79.30 78.73 79.30 3.0K
15:15 79.25 80.15 79.25 80.00 3.8K
15:16 80.02 80.02 80.02 80.02 1.8K
15:17 80.46 80.68 80.46 80.68 0.9K
15:19 80.16 80.16 80.16 80.16 3.2K
15:20 80.39 80.54 80.39 80.54 1.6K
15:21 80.75 80.80 80.57 80.57 2.9K
15:23 81.00 81.14 81.00 81.14 6.3K
15:24 81.49 81.80 81.32 81.46 10.7K
15:25 81.73 81.73 81.73 81.73 1.8K
15:26 81.61 81.61 81.61 81.61 0.2K
15:27 81.78 82.09 81.78 82.09 2.5K
15:28 82.08 82.36 82.08 82.30 2.9K
15:29 82.26 82.26 82.00 82.26 0.8K
15:30 81.66 81.66 81.66 81.66 0.5K
15:31 81.39 81.39 81.39 81.39 0.1K
15:32 81.57 81.57 81.38 81.50 1.6K
15:33 81.51 81.64 81.25 81.25 2.0K
15:34 81.19 81.20 81.04 81.04 16.7K
15:35 81.55 81.55 81.37 81.37 2.4K
15:36 81.45 81.75 81.45 81.70 3.9K
15:37 81.64 81.64 81.33 81.33 0.6K
15:38 80.79 81.02 80.79 80.92 3.1K
15:39 80.83 80.83 80.83 80.83 0.2K
15:40 80.62 80.88 80.62 80.88 0.2K
15:41 80.25 80.75 80.25 80.75 0.5K
15:42 81.45 81.45 81.45 81.45 1.4K
15:44 81.05 81.05 81.01 81.05 0.8K
15:45 81.11 81.11 81.11 81.11 1.3K
15:48 80.85 80.99 80.85 80.99 0.4K
15:49 80.84 80.91 80.84 80.91 1.7K
15:51 81.21 81.21 81.15 81.15 1.1K
15:53 80.53 80.53 80.53 80.53 0.3K
15:55 81.10 81.16 81.04 81.04 0.5K
15:56 80.84 80.84 80.84 80.84 0.5K
15:57 80.36 80.36 80.01 80.36 1.8K
15:58 80.37 80.37 80.09 80.25 1.1K
15:59 80.26 80.50 80.10 80.50 8.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar