GraniteShares Autocallable NVDA ETF (ANV)
NASDAQ: ANV · Real-Time Price · USD
25.42
+0.11 (0.41%)
May 20, 2026, 1:34 PM EDT - Market open
ANV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | - | 0.41% | 341 |
| May 19, 2026 | 25.28 | 25.37 | 25.28 | 25.32 | 25.32 | 0.14% | 2,026 |
| May 18, 2026 | 25.29 | 25.34 | 25.28 | 25.28 | 25.28 | -0.20% | 1,232 |
| May 15, 2026 | 25.25 | 25.42 | 25.23 | 25.33 | 25.33 | -0.78% | 1,367 |
| May 14, 2026 | 25.41 | 25.64 | 25.41 | 25.53 | 25.53 | 0.49% | 2,885 |
| May 13, 2026 | 25.46 | 25.50 | 25.41 | 25.41 | 25.41 | 0.30% | 3,513 |
| May 12, 2026 | 25.40 | 25.40 | 25.33 | 25.33 | 25.33 | -0.26% | 1,416 |
| May 11, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 25.40 | 0.40% | 1,570 |
| May 8, 2026 | 25.25 | 25.33 | 25.25 | 25.30 | 25.30 | 0.08% | 1,095 |
| May 7, 2026 | 25.03 | 25.31 | 25.03 | 25.28 | 25.28 | -0.04% | 2,222 |
| May 6, 2026 | 25.08 | 25.33 | 25.08 | 25.28 | 25.28 | - | 1,064 |
| May 5, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 24.93 | -0.10% | 352 |
| May 4, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 24.96 | 0.12% | 341 |
| May 1, 2026 | 25.39 | 25.39 | 25.28 | 25.28 | 24.93 | -0.10% | 1,262 |
| Apr 30, 2026 | 25.33 | 25.33 | 25.28 | 25.31 | 24.95 | 0.02% | 1,463 |
| Apr 29, 2026 | 25.36 | 25.36 | 25.30 | 25.30 | 24.95 | -0.04% | 1,109 |
| Apr 28, 2026 | 25.18 | 25.31 | 25.18 | 25.31 | 24.96 | -0.02% | 225 |
| Apr 27, 2026 | 25.33 | 25.35 | 25.32 | 25.32 | 24.96 | -0.22% | 854 |
| Apr 24, 2026 | 25.41 | 25.41 | 25.34 | 25.37 | 25.02 | 0.67% | 1,156 |
| Apr 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | -0.14% | 274 |
| Apr 22, 2026 | 25.10 | 25.34 | 25.10 | 25.24 | 24.88 | 0.10% | 3,081 |
| Apr 21, 2026 | 25.30 | 25.30 | 25.21 | 25.21 | 24.86 | 0.08% | 1,089 |
| Apr 20, 2026 | 25.26 | 25.33 | 25.19 | 25.19 | 24.84 | -0.02% | 2,900 |
| Apr 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.84 | 0.18% | 371 |
| Apr 16, 2026 | 25.06 | 25.22 | 25.06 | 25.15 | 24.80 | -0.06% | 615 |
| Apr 15, 2026 | 25.27 | 25.28 | 25.17 | 25.17 | 24.81 | -0.12% | 1,276 |
| Apr 14, 2026 | 25.05 | 25.21 | 25.05 | 25.20 | 24.84 | 0.58% | 725 |
| Apr 13, 2026 | 24.97 | 25.05 | 24.97 | 25.05 | 24.70 | -0.22% | 892 |
| Apr 10, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.76 | 0.68% | 477 |
| Apr 9, 2026 | 25.02 | 25.02 | 24.94 | 24.94 | 24.59 | 0.50% | 747 |
| Apr 8, 2026 | 24.88 | 24.88 | 24.81 | 24.81 | 24.46 | 0.62% | 740 |
| Apr 7, 2026 | 24.36 | 24.66 | 24.36 | 24.66 | 24.31 | 0.44% | 1,186 |
| Apr 6, 2026 | 24.74 | 24.74 | 24.55 | 24.55 | 24.21 | -0.09% | 5,144 |
| Apr 2, 2026 | 24.54 | 24.57 | 24.45 | 24.57 | 24.23 | -0.04% | 693 |
| Apr 1, 2026 | 25.15 | 25.15 | 24.58 | 24.58 | 24.24 | -0.95% | 538 |
| Mar 31, 2026 | 24.57 | 24.86 | 24.57 | 24.82 | 24.12 | 2.27% | 1,641 |
| Mar 30, 2026 | 24.50 | 24.50 | 24.27 | 24.27 | 23.59 | -0.61% | 1,981 |
| Mar 27, 2026 | 24.60 | 24.60 | 24.42 | 24.42 | 23.73 | -0.99% | 483 |
| Mar 26, 2026 | 24.68 | 24.78 | 24.66 | 24.66 | 23.97 | -1.24% | 2,314 |
| Mar 25, 2026 | 24.86 | 24.99 | 24.86 | 24.97 | 24.27 | 0.99% | 2,986 |
| Mar 24, 2026 | 24.75 | 24.75 | 24.73 | 24.73 | 24.03 | 0.43% | 215 |
| Mar 23, 2026 | 24.73 | 24.73 | 24.54 | 24.62 | 23.93 | 0.55% | 1,503 |
| Mar 20, 2026 | 24.57 | 24.63 | 24.49 | 24.49 | 23.80 | -0.91% | 1,600 |
| Mar 19, 2026 | 24.72 | 24.76 | 24.71 | 24.71 | 24.02 | -0.32% | 1,401 |
| Mar 18, 2026 | 24.75 | 24.79 | 24.75 | 24.79 | 24.10 | 0.28% | 321 |
| Mar 17, 2026 | 24.82 | 24.97 | 24.72 | 24.72 | 24.03 | 0.20% | 3,126 |
| Mar 16, 2026 | 24.66 | 24.75 | 24.65 | 24.67 | 23.98 | 0.81% | 1,543 |
| Mar 13, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 23.79 | -0.76% | 155 |
| Mar 12, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 23.97 | -0.44% | 231 |
| Mar 11, 2026 | 24.83 | 24.83 | 24.77 | 24.77 | 24.08 | 0.16% | 811 |