GraniteShares Autocallable NVDA ETF (ANV)
NASDAQ: ANV · Real-Time Price · USD
25.47
-0.21 (-0.80%)
Aug 12, 2026, 4:00 PM EDT - Market closed
ANV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 25.41 | 25.53 | 25.41 | 25.47 | 25.47 | -0.80% | 2,840 |
| Aug 11, 2026 | 25.65 | 25.67 | 25.65 | 25.67 | 25.67 | -0.02% | 230 |
| Aug 10, 2026 | 25.86 | 25.86 | 25.68 | 25.68 | 25.68 | -0.08% | 4,441 |
| Aug 7, 2026 | 25.70 | 25.72 | 25.57 | 25.70 | 25.70 | 0.48% | 2,231 |
| Aug 6, 2026 | 25.50 | 25.65 | 25.50 | 25.57 | 25.57 | -0.20% | 17,266 |
| Aug 5, 2026 | 25.53 | 25.69 | 25.52 | 25.62 | 25.62 | 0.51% | 2,105 |
| Aug 4, 2026 | 25.36 | 25.58 | 25.36 | 25.50 | 25.49 | 0.27% | 7,431 |
| Aug 3, 2026 | 25.27 | 25.51 | 25.27 | 25.43 | 25.43 | 0.49% | 1,740 |
| Jul 31, 2026 | 25.20 | 25.30 | 25.19 | 25.30 | 25.30 | 1.02% | 3,140 |
| Jul 30, 2026 | 25.00 | 25.05 | 24.94 | 25.05 | 25.05 | 0.50% | 3,519 |
| Jul 29, 2026 | 25.07 | 25.07 | 24.92 | 24.92 | 24.92 | -0.29% | 384 |
| Jul 28, 2026 | 25.03 | 25.05 | 24.91 | 24.99 | 24.99 | 0.09% | 1,486 |
| Jul 27, 2026 | 25.32 | 25.32 | 24.94 | 24.97 | 24.97 | -0.27% | 3,156 |
| Jul 24, 2026 | 25.09 | 25.12 | 25.04 | 25.04 | 25.04 | -0.24% | 998 |
| Jul 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.26% | 870 |
| Jul 22, 2026 | 25.07 | 25.25 | 25.03 | 25.17 | 25.17 | 0.34% | 5,199 |
| Jul 21, 2026 | 25.04 | 25.12 | 25.04 | 25.08 | 25.08 | 0.50% | 1,352 |
| Jul 20, 2026 | 24.94 | 25.09 | 24.94 | 24.96 | 24.96 | 0.08% | 4,427 |
| Jul 17, 2026 | 24.87 | 25.08 | 24.87 | 24.94 | 24.94 | -0.26% | 1,278 |
| Jul 16, 2026 | 25.04 | 25.07 | 25.00 | 25.00 | 25.00 | -0.20% | 6,002 |
| Jul 15, 2026 | 25.09 | 25.11 | 24.95 | 25.05 | 25.05 | -0.16% | 853 |
| Jul 14, 2026 | 25.02 | 25.17 | 25.00 | 25.09 | 25.09 | 0.76% | 2,243 |
| Jul 13, 2026 | 25.06 | 25.06 | 24.90 | 24.90 | 24.90 | -0.70% | 3,714 |
| Jul 10, 2026 | 25.02 | 25.17 | 24.99 | 25.08 | 25.08 | 0.48% | 12,941 |
| Jul 9, 2026 | 24.78 | 24.96 | 24.75 | 24.96 | 24.96 | -0.28% | 7,117 |
| Jul 8, 2026 | 24.93 | 25.08 | 24.92 | 25.03 | 25.03 | 0.74% | 2,395 |
| Jul 7, 2026 | 24.83 | 24.91 | 24.71 | 24.84 | 24.84 | 0.30% | 5,109 |
| Jul 6, 2026 | 24.84 | 24.85 | 24.77 | 24.77 | 24.77 | 0.01% | 1,642 |
| Jul 2, 2026 | 24.89 | 24.90 | 24.76 | 24.76 | 24.76 | -0.51% | 2,467 |
| Jul 1, 2026 | 24.89 | 24.94 | 24.85 | 24.89 | 24.89 | - | 2,807 |
| Jun 30, 2026 | 25.17 | 25.25 | 25.17 | 25.24 | 24.89 | 0.22% | 1,080 |
| Jun 29, 2026 | 25.07 | 25.19 | 24.98 | 25.19 | 24.84 | 0.96% | 4,494 |
| Jun 26, 2026 | 24.92 | 25.08 | 24.92 | 24.95 | 24.60 | -0.30% | 3,052 |
| Jun 25, 2026 | 25.16 | 25.16 | 25.00 | 25.02 | 24.67 | -0.21% | 3,529 |
| Jun 24, 2026 | 25.16 | 25.18 | 25.07 | 25.07 | 24.73 | -0.01% | 1,854 |
| Jun 23, 2026 | 25.17 | 25.17 | 25.08 | 25.08 | 24.73 | -0.24% | 1,443 |
| Jun 22, 2026 | 24.90 | 25.25 | 24.90 | 25.14 | 24.79 | -0.36% | 3,331 |
| Jun 18, 2026 | 25.24 | 25.30 | 25.16 | 25.23 | 24.88 | 0.56% | 1,131 |
| Jun 17, 2026 | 25.25 | 25.25 | 25.09 | 25.09 | 24.74 | -0.06% | 1,781 |
| Jun 16, 2026 | 25.21 | 25.21 | 25.03 | 25.10 | 24.75 | 0.08% | 1,169 |
| Jun 15, 2026 | 25.01 | 25.23 | 25.01 | 25.08 | 24.73 | 1.11% | 6,368 |
| Jun 12, 2026 | 24.75 | 24.89 | 24.75 | 24.81 | 24.46 | 0.04% | 729 |
| Jun 11, 2026 | 24.80 | 24.80 | 24.74 | 24.80 | 24.45 | 0.24% | 1,045 |
| Jun 10, 2026 | 24.82 | 24.91 | 24.74 | 24.74 | 24.39 | -0.34% | 1,053 |
| Jun 9, 2026 | 24.79 | 24.85 | 24.74 | 24.82 | 24.48 | 0.18% | 3,590 |
| Jun 8, 2026 | 24.79 | 24.79 | 24.78 | 24.78 | 24.43 | -0.24% | 415 |
| Jun 5, 2026 | 24.85 | 24.85 | 24.84 | 24.84 | 24.49 | -0.96% | 849 |
| Jun 4, 2026 | 24.72 | 25.11 | 24.72 | 25.08 | 24.73 | 0.42% | 1,928 |
| Jun 3, 2026 | 25.08 | 25.08 | 24.88 | 24.97 | 24.62 | -0.28% | 3,014 |
| Jun 2, 2026 | 25.54 | 25.55 | 25.37 | 25.38 | 24.69 | -0.46% | 1,863 |