Skip to main content
GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
15.29
+0.13 (0.86%)
At close: Jun 17, 2025, 4:00 PM
15.12
-0.17 (-1.14%)
Pre-market: Jun 18, 2025, 5:04 AM EDT

NVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202515.1915.3415.0615.2915.290.86%3,704,570
Jun 16, 202515.4515.4714.8215.1615.16-3.75%6,854,259
Jun 13, 202515.6515.9815.4315.7515.754.10%5,368,585
Jun 12, 202515.7815.8115.1215.1315.13-2.95%6,733,720
Jun 11, 202515.2115.8015.1515.5915.591.63%5,102,018
Jun 10, 202515.6215.8815.2715.3415.34-1.86%3,648,449
Jun 9, 202515.5015.7715.1015.6315.63-1.26%4,523,530
Jun 6, 202515.6415.8815.4715.8315.83-2.40%4,364,739
Jun 5, 202515.7416.4715.3316.2216.222.66%5,695,681
Jun 4, 202515.7216.3315.7015.8015.80-0.88%4,473,543
Jun 3, 202516.5416.7315.7515.9415.94-5.57%7,570,547
Jun 2, 202517.3517.3516.7016.8816.88-3.65%6,741,068
May 30, 202516.6117.9716.4017.5217.526.38%7,302,464
May 29, 202515.7416.8115.3816.4716.47-6.15%13,187,347
May 28, 202517.3117.6417.0117.5517.550.57%9,125,229
May 27, 202517.8218.0517.4017.4517.45-6.28%3,098,460
May 23, 202519.0019.2018.2618.6218.622.25%7,539,233
May 22, 202518.3618.5417.8018.2118.21-1.51%3,864,275
May 21, 202518.1418.8016.9918.4918.493.99%10,239,196
May 20, 202517.7718.2417.7517.7817.781.66%3,103,946
May 19, 202518.2718.2917.4017.4917.49-0.06%4,805,865
May 16, 202517.3018.0217.2917.5017.50-0.85%4,308,648
May 15, 202517.8318.2217.2817.6517.650.74%5,005,376
May 14, 202518.1018.5817.5017.5217.52-8.37%5,796,335
May 13, 202520.8621.0018.6519.1219.12-11.19%6,966,031
May 12, 202522.0022.6221.5221.5321.53-10.89%3,258,968
May 9, 202523.8324.7223.5024.1624.161.30%1,614,681
May 8, 202523.4024.4523.3223.8523.85-0.54%2,096,403
May 7, 202525.7626.1023.7023.9823.98-6.22%3,084,644
May 6, 202526.4826.7425.0125.5725.570.67%5,087,959
May 5, 202525.8525.9025.0425.4025.401.03%2,617,947
May 2, 202525.2825.6224.7125.1425.14-5.06%2,542,805
May 1, 202525.6226.5924.7726.4826.48-5.19%6,790,525
Apr 30, 202530.1330.2927.8627.9327.930.36%4,169,521
Apr 29, 202528.4928.5527.2027.8327.83-0.50%2,680,132
Apr 28, 202527.4829.2127.1727.9727.974.29%3,076,227
Apr 25, 202529.0929.7026.3026.8226.82-8.78%3,731,067
Apr 24, 202531.1631.3529.2729.4029.40-7.28%2,877,741
Apr 23, 202530.2932.0630.1531.7131.71-7.33%3,258,456
Apr 22, 202534.3035.4133.5734.2234.22-4.41%2,742,235
Apr 21, 202534.5436.9034.1335.8035.809.21%3,403,532
Apr 17, 202531.0233.5830.9032.7832.786.02%5,376,067
Apr 16, 202530.9232.8529.8230.9230.9213.68%6,021,605
Apr 15, 202527.7728.0226.4627.2027.20-2.54%2,883,991
Apr 14, 202526.1728.7326.1327.9127.910.04%2,960,491
Apr 11, 202529.0529.7027.5027.9027.90-5.62%4,227,974
Apr 10, 202528.8131.7428.1029.5629.5611.21%5,278,878
Apr 9, 202540.1641.1125.8826.5826.58-36.80%8,812,395
Apr 8, 202536.0443.9134.3642.0642.062.04%6,692,577
Apr 7, 202550.9451.6237.3441.2241.22-7.10%5,983,305