Skip to main content
logo
GraniteShares Autocallable NVDA ETF (ANV)
NASDAQ: ANV · Real-Time Price · USD
25.46
+0.01 (0.04%)
Sep 22, 2026, 4:00 PM EDT - Market closed

ANV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.4625.5225.4025.4625.460.06%1,789
Sep 21, 202625.4125.5325.3425.4525.450.25%18,278
Sep 18, 202625.4425.5825.2925.3825.380.08%16,349
Sep 17, 202625.3625.4525.2725.3625.360.28%11,446
Sep 16, 202625.2125.3825.2125.2925.290.10%675
Sep 15, 202625.2825.3325.2025.2725.27-1,773
Sep 14, 202625.3225.3325.2725.2725.27-0.14%5,568
Sep 11, 202625.3425.3825.2725.3025.300.32%667
Sep 10, 202625.0025.2925.0025.2225.22-0.14%6,651
Sep 9, 202625.3425.3425.2625.2625.260.03%3,513
Sep 8, 202625.6225.6525.5525.5525.25-0.21%6,276
Sep 4, 202625.7125.7125.5125.6025.300.06%7,823
Sep 3, 202625.5625.6725.4825.5925.29-0.08%8,821
Sep 2, 202625.5125.6725.5125.6125.310.41%4,018
Sep 1, 202625.4725.5825.3725.5025.20-0.09%5,433
Aug 31, 202625.5925.6025.5225.5225.230.20%2,360
Aug 28, 202625.5625.6225.4725.4725.17-0.62%5,308
Aug 27, 202625.6325.7225.5325.6325.330.80%5,464
Aug 26, 202625.4125.4425.4125.4325.13-0.09%5,817
Aug 25, 202625.4625.4625.3625.4525.150.37%4,270
Aug 24, 202625.3925.3925.3525.3625.06-0.12%8,249
Aug 21, 202625.4425.4425.3625.3925.09-0.27%3,593
Aug 20, 202625.4525.4725.4325.4625.16-0.02%11,557
Aug 19, 202625.4925.4925.4025.4625.160.02%4,626
Aug 18, 202625.4825.5225.4625.4625.16-0.10%3,078
Aug 17, 202625.4525.4925.4525.4825.180.12%1,460
Aug 14, 202625.3725.4525.3725.4525.15-0.04%1,611
Aug 13, 202625.5425.5425.3825.4625.16-0.02%1,937
Aug 12, 202625.4125.5325.4125.4725.170.49%2,840
Aug 11, 202625.6525.6725.6525.6725.05-0.02%230
Aug 10, 202625.8625.8625.6825.6825.05-0.08%4,441
Aug 7, 202625.7025.7225.5725.7025.070.48%2,231
Aug 6, 202625.5025.6525.5025.5724.95-0.20%17,266
Aug 5, 202625.5325.6925.5225.6225.000.51%2,105
Aug 4, 202625.3625.5825.3625.5024.870.27%7,431
Aug 3, 202625.2725.5125.2725.4324.810.49%1,740
Jul 31, 202625.2025.3025.1925.3024.691.02%3,140
Jul 30, 202625.0025.0524.9425.0524.440.50%3,519
Jul 29, 202625.0725.0724.9224.9224.31-0.29%384
Jul 28, 202625.0325.0524.9124.9924.380.09%1,486
Jul 27, 202625.3225.3224.9424.9724.36-0.27%3,156
Jul 24, 202625.0925.1225.0425.0424.43-0.24%998
Jul 23, 202625.1025.1025.1025.1024.49-0.26%870
Jul 22, 202625.0725.2525.0325.1724.550.34%5,199
Jul 21, 202625.0425.1225.0425.0824.470.50%1,352
Jul 20, 202624.9425.0924.9424.9624.350.08%4,427
Jul 17, 202624.8725.0824.8724.9424.33-0.26%1,278
Jul 16, 202625.0425.0725.0025.0024.39-0.20%6,002
Jul 15, 202625.0925.1124.9525.0524.44-0.16%853
Jul 14, 202625.0225.1725.0025.0924.480.76%2,243