GraniteShares 2x Long NVDA Daily ETF (NVDL)

30.70
-2.33 (-7.05%)
NASDAQ· Last Trade: Jul 14th, 2:10 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GraniteShares 2x Long NVDA Daily ETF (NVDL)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202632.2932.9030.6530.7012,347,07130.70
7/10/202630.3133.0430.3133.0317,590,94733.03
7/09/202631.0831.1329.4330.5616,731,25230.56
7/08/202628.3731.3028.3730.9919,689,18030.99
7/07/202627.5629.3427.2228.9113,735,49728.91
7/06/202628.1729.0928.0528.539,570,66728.53
7/02/202629.0029.8427.5928.2212,787,36728.22
7/01/202628.7129.8127.9129.1415,215,89129.14
6/30/202629.0330.0628.4629.8114,220,38329.81
6/29/202628.1128.7726.9528.4212,667,32328.42
6/26/202627.9228.6427.3727.589,208,52427.58
6/25/202690.1890.5982.9986.156,583,24928.72
6/24/202690.1891.4986.9388.854,735,98729.62
6/23/202692.0193.5490.0590.134,638,66330.04
6/22/2026100.83103.2597.2998.214,967,14432.74
6/18/202697.20100.8096.3699.735,188,56333.24
6/17/202698.1498.9793.6294.763,932,41431.59
6/16/2026100.98101.2097.2597.383,761,45832.46
6/15/202698.85102.4298.39102.225,809,55934.07
6/12/202695.1397.2293.8495.494,538,70931.83
6/11/202692.1295.9790.4895.148,371,53031.71
6/10/202695.0097.6790.7991.225,168,88130.41
6/09/2026100.97101.6690.3398.598,151,56132.86
6/08/2026100.52100.6996.6699.155,081,73333.05
6/05/2026105.27105.6595.1095.919,357,56231.97
6/04/2026104.76112.39101.97109.458,387,23436.48
6/03/2026112.58113.68105.25105.5710,178,34935.19
6/02/2026118.11123.46112.20113.7012,184,53437.90
6/01/2026107.03115.82106.92115.3813,884,15538.46
5/29/2026105.92109.10102.58102.7210,308,79134.24
5/28/2026102.89106.91102.70105.726,316,04735.24
5/27/2026105.65105.72100.35104.088,506,07334.69
5/26/2026108.11109.65103.45106.319,923,86535.44
5/22/2026112.50112.50106.43106.7910,340,71435.60
5/21/2026113.95119.33109.67111.1913,148,59437.06
5/20/2026115.00118.08112.38115.3712,519,55238.46
5/19/2026111.60116.47109.75112.607,518,89537.53
5/18/2026122.01122.37110.20114.3311,475,06638.11
5/15/2026122.25124.22116.29117.4310,652,78839.14
5/14/2026122.70129.82122.30129.0512,135,96443.02
5/13/2026117.61120.61114.24118.6711,632,39739.56
5/12/2026111.00116.44107.41113.538,221,18637.84
5/11/2026106.63114.95106.51112.148,230,10037.38
5/08/2026106.00110.42105.60107.879,025,95635.96
5/07/2026101.30106.9099.46104.4111,951,86834.80
5/06/202693.40101.1692.36100.5813,170,37733.53
5/05/202692.9593.8889.9690.365,836,13030.12
5/04/202693.1395.2888.8092.417,141,04730.80
5/01/202694.8696.4791.1092.226,898,62130.74
4/30/2026103.51103.9692.7093.4012,361,36031.13
4/29/2026106.30106.41101.25103.005,313,95034.33
4/28/2026103.10108.47101.80106.929,469,73935.64
4/27/2026103.62110.59101.37110.4410,797,58736.81
4/24/202694.41104.7694.31102.2211,210,85034.07
4/23/202696.8698.1891.8094.255,746,08331.42
4/22/202695.6296.9193.9696.844,291,03732.28
4/21/202696.6797.2193.6794.564,459,06431.52
4/20/202694.6496.7192.6096.655,223,95432.22
4/17/202694.6196.2794.0296.257,576,06132.08
4/16/202692.4794.6290.8293.176,231,20331.06
4/15/202691.6395.1490.8693.748,265,01131.25
4/14/202686.6391.5486.4691.538,664,92930.51