GraniteShares Autocallable NVDA ETF (ANV)
NASDAQ: ANV · Real-Time Price · USD
24.94
+0.13 (0.50%)
Apr 9, 2026, 4:00 PM EDT - Market closed
ANV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 25.02 | 25.02 | 24.94 | 24.94 | 24.94 | 0.50% | 747 |
| Apr 8, 2026 | 24.88 | 24.88 | 24.81 | 24.81 | 24.81 | 0.62% | 740 |
| Apr 7, 2026 | 24.36 | 24.66 | 24.36 | 24.66 | 24.66 | 0.44% | 1,186 |
| Apr 6, 2026 | 24.74 | 24.74 | 24.55 | 24.55 | 24.55 | -0.09% | 5,144 |
| Apr 2, 2026 | 24.54 | 24.57 | 24.45 | 24.57 | 24.57 | -0.04% | 693 |
| Apr 1, 2026 | 25.15 | 25.15 | 24.58 | 24.58 | 24.58 | -0.95% | 538 |
| Mar 31, 2026 | 24.57 | 24.86 | 24.57 | 24.82 | 24.47 | 2.27% | 1,641 |
| Mar 30, 2026 | 24.50 | 24.50 | 24.27 | 24.27 | 23.92 | -0.61% | 1,981 |
| Mar 27, 2026 | 24.60 | 24.60 | 24.42 | 24.42 | 24.07 | -0.99% | 483 |
| Mar 26, 2026 | 24.68 | 24.78 | 24.66 | 24.66 | 24.31 | -1.24% | 2,314 |
| Mar 25, 2026 | 24.86 | 24.99 | 24.86 | 24.97 | 24.62 | 0.99% | 2,986 |
| Mar 24, 2026 | 24.75 | 24.75 | 24.73 | 24.73 | 24.37 | 0.43% | 215 |
| Mar 23, 2026 | 24.73 | 24.73 | 24.54 | 24.62 | 24.27 | 0.55% | 1,503 |
| Mar 20, 2026 | 24.57 | 24.63 | 24.49 | 24.49 | 24.14 | -0.91% | 1,600 |
| Mar 19, 2026 | 24.72 | 24.76 | 24.71 | 24.71 | 24.36 | -0.32% | 1,401 |
| Mar 18, 2026 | 24.75 | 24.79 | 24.75 | 24.79 | 24.44 | 0.28% | 321 |
| Mar 17, 2026 | 24.82 | 24.97 | 24.72 | 24.72 | 24.37 | 0.20% | 3,126 |
| Mar 16, 2026 | 24.66 | 24.75 | 24.65 | 24.67 | 24.32 | 0.81% | 1,543 |
| Mar 13, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.12 | -0.76% | 155 |
| Mar 12, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.31 | -0.44% | 231 |
| Mar 11, 2026 | 24.83 | 24.83 | 24.77 | 24.77 | 24.42 | 0.16% | 811 |
| Mar 10, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.38 | 1.60% | 264 |
| Mar 9, 2026 | 24.28 | 24.34 | 24.28 | 24.34 | 23.99 | -0.35% | 785 |
| Mar 6, 2026 | 24.50 | 24.54 | 24.43 | 24.43 | 24.08 | -0.34% | 644 |
| Mar 5, 2026 | 24.50 | 24.51 | 24.50 | 24.51 | 24.16 | -0.47% | 453 |
| Mar 4, 2026 | 24.52 | 24.70 | 24.52 | 24.63 | 24.28 | -0.67% | 3,362 |
| Mar 3, 2026 | 24.70 | 24.79 | 24.70 | 24.79 | 24.09 | -0.56% | 375 |
| Mar 2, 2026 | 24.78 | 24.93 | 24.78 | 24.93 | 24.23 | 1.10% | 631 |
| Feb 27, 2026 | 24.91 | 24.91 | 24.66 | 24.66 | 23.96 | -1.37% | 1,318 |
| Feb 26, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 24.29 | -0.86% | 5,764 |
| Feb 25, 2026 | 25.28 | 25.28 | 25.22 | 25.22 | 24.51 | 0.23% | 1,565 |
| Feb 24, 2026 | 25.07 | 25.20 | 25.07 | 25.16 | 24.45 | -0.12% | 4,147 |
| Feb 23, 2026 | 25.13 | 25.19 | 25.13 | 25.19 | 24.48 | 0.30% | 1,880 |
| Feb 20, 2026 | 25.28 | 25.28 | 25.07 | 25.12 | 24.41 | 0.08% | 12,891 |
| Feb 19, 2026 | 25.03 | 25.14 | 25.02 | 25.10 | 24.39 | 0.52% | 21,267 |
| Feb 18, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.26 | 0.50% | 9 |
| Feb 17, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.14 | 0.67% | 25 |
| Feb 13, 2026 | 24.77 | 24.77 | 24.68 | 24.68 | 23.98 | -1.08% | 391 |
| Feb 12, 2026 | 25.17 | 25.17 | 24.95 | 24.95 | 24.24 | -0.57% | 133 |
| Feb 11, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.38 | 0.41% | 5,035 |
| Feb 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.28 | -0.70% | 54 |
| Feb 9, 2026 | 25.28 | 25.28 | 25.16 | 25.16 | 24.45 | 0.25% | 208 |
| Feb 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.39 | 3.16% | 30,106 |
| Feb 5, 2026 | 24.42 | 24.42 | 24.33 | 24.33 | 23.64 | -1.18% | 239 |
| Feb 4, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 23.93 | -0.83% | 226 |