GraniteShares Autocallable NVDA ETF (ANV)
NASDAQ: ANV · Real-Time Price · USD
25.28
+0.03 (0.10%)
At close: Nov 2, 2026, 4:00 PM EST
25.79
+0.51 (2.02%)
After-hours: Nov 2, 2026, 5:53 PM EST
ANV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.38 | 25.38 | 25.19 | 25.28 | 25.28 | 0.10% | 3,067 |
| Oct 30, 2026 | 25.19 | 25.36 | 25.19 | 25.26 | 25.26 | -0.16% | 2,975 |
| Oct 29, 2026 | 25.31 | 25.39 | 25.22 | 25.30 | 25.30 | -0.16% | 2,335 |
| Oct 28, 2026 | 25.22 | 25.39 | 25.22 | 25.34 | 25.34 | 0.22% | 1,524 |
| Oct 27, 2026 | 25.25 | 25.28 | 25.23 | 25.28 | 25.28 | 0.22% | 4,302 |
| Oct 26, 2026 | 25.18 | 25.25 | 25.18 | 25.23 | 25.23 | 0.14% | 5,276 |
| Oct 23, 2026 | 25.13 | 25.25 | 25.07 | 25.19 | 25.19 | -0.08% | 26,670 |
| Oct 22, 2026 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | -0.04% | 802 |
| Oct 21, 2026 | 25.18 | 25.25 | 25.18 | 25.22 | 25.22 | -0.08% | 8,365 |
| Oct 20, 2026 | 25.15 | 25.31 | 25.15 | 25.24 | 25.24 | -0.08% | 1,764 |
| Oct 19, 2026 | 25.21 | 25.31 | 25.21 | 25.26 | 25.26 | 0.20% | 3,346 |
| Oct 16, 2026 | 25.20 | 25.31 | 25.15 | 25.21 | 25.21 | -0.23% | 5,615 |
| Oct 15, 2026 | 25.28 | 25.28 | 25.23 | 25.27 | 25.27 | -0.10% | 2,323 |
| Oct 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.08% | 141 |
| Oct 13, 2026 | 25.23 | 25.28 | 25.20 | 25.28 | 25.28 | -0.14% | 1,774 |
| Oct 12, 2026 | 25.27 | 25.33 | 25.27 | 25.31 | 25.31 | 0.18% | 7,528 |
| Oct 9, 2026 | 25.29 | 25.33 | 25.27 | 25.27 | 25.27 | -0.10% | 13,115 |
| Oct 8, 2026 | 25.54 | 25.54 | 25.25 | 25.29 | 25.29 | 0.04% | 10,526 |
| Oct 7, 2026 | 25.29 | 25.31 | 25.26 | 25.28 | 25.28 | 0.10% | 8,599 |
| Oct 6, 2026 | 25.54 | 25.63 | 25.50 | 25.55 | 25.25 | 0.04% | 12,659 |
| Oct 5, 2026 | 25.60 | 25.62 | 25.52 | 25.54 | 25.24 | -0.04% | 17,367 |
| Oct 2, 2026 | 25.60 | 25.61 | 25.47 | 25.54 | 25.25 | 0.15% | 27,473 |
| Oct 1, 2026 | 25.77 | 25.77 | 25.47 | 25.51 | 25.21 | -0.25% | 25,431 |
| Sep 30, 2026 | 25.56 | 25.60 | 25.55 | 25.57 | 25.28 | 0.20% | 26,876 |
| Sep 29, 2026 | 25.55 | 25.55 | 25.40 | 25.52 | 25.23 | 0.18% | 3,792 |
| Sep 28, 2026 | 25.45 | 25.56 | 25.39 | 25.48 | 25.19 | 0.12% | 7,683 |
| Sep 25, 2026 | 25.44 | 25.53 | 25.44 | 25.45 | 25.16 | 0.02% | 7,089 |
| Sep 24, 2026 | 25.39 | 25.52 | 25.34 | 25.44 | 25.15 | 0.18% | 16,600 |
| Sep 23, 2026 | 25.41 | 25.49 | 25.40 | 25.40 | 25.11 | -0.25% | 4,316 |
| Sep 22, 2026 | 25.46 | 25.52 | 25.40 | 25.46 | 25.17 | 0.06% | 1,789 |
| Sep 21, 2026 | 25.41 | 25.53 | 25.34 | 25.45 | 25.16 | 0.25% | 18,278 |
| Sep 18, 2026 | 25.44 | 25.58 | 25.29 | 25.38 | 25.09 | 0.08% | 16,349 |
| Sep 17, 2026 | 25.36 | 25.45 | 25.27 | 25.36 | 25.07 | 0.28% | 11,446 |
| Sep 16, 2026 | 25.21 | 25.38 | 25.21 | 25.29 | 25.00 | 0.10% | 675 |
| Sep 15, 2026 | 25.28 | 25.33 | 25.20 | 25.27 | 24.98 | - | 1,773 |
| Sep 14, 2026 | 25.32 | 25.33 | 25.27 | 25.27 | 24.98 | -0.14% | 5,568 |
| Sep 11, 2026 | 25.34 | 25.38 | 25.27 | 25.30 | 25.01 | 0.32% | 667 |
| Sep 10, 2026 | 25.00 | 25.29 | 25.00 | 25.22 | 24.93 | -0.14% | 6,651 |
| Sep 9, 2026 | 25.34 | 25.34 | 25.26 | 25.26 | 24.97 | 0.03% | 3,513 |
| Sep 8, 2026 | 25.62 | 25.65 | 25.55 | 25.55 | 24.96 | -0.21% | 6,276 |
| Sep 4, 2026 | 25.71 | 25.71 | 25.51 | 25.60 | 25.01 | 0.06% | 7,823 |
| Sep 3, 2026 | 25.56 | 25.67 | 25.48 | 25.59 | 25.00 | -0.08% | 8,821 |
| Sep 2, 2026 | 25.51 | 25.67 | 25.51 | 25.61 | 25.02 | 0.41% | 4,018 |
| Sep 1, 2026 | 25.47 | 25.58 | 25.37 | 25.50 | 24.92 | -0.09% | 5,433 |
| Aug 31, 2026 | 25.59 | 25.60 | 25.52 | 25.52 | 24.94 | 0.20% | 2,360 |
| Aug 28, 2026 | 25.56 | 25.62 | 25.47 | 25.47 | 24.89 | -0.62% | 5,308 |
| Aug 27, 2026 | 25.63 | 25.72 | 25.53 | 25.63 | 25.04 | 0.80% | 5,464 |
| Aug 26, 2026 | 25.41 | 25.44 | 25.41 | 25.43 | 24.84 | -0.09% | 5,817 |
| Aug 25, 2026 | 25.46 | 25.46 | 25.36 | 25.45 | 24.87 | 0.37% | 4,270 |
| Aug 24, 2026 | 25.39 | 25.39 | 25.35 | 25.36 | 24.78 | -0.12% | 8,249 |