GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
28.37
-0.11 (-0.39%)
At close: Nov 14, 2024, 4:00 PM
28.54
+0.17 (0.60%)
After-hours: Nov 14, 2024, 7:59 PM EST
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 28.06 | 28.84 | 27.50 | 28.37 | 28.37 | -0.39% | 1,707,552 |
| Nov 13, 2024 | 27.54 | 28.67 | 27.42 | 28.48 | 28.48 | 2.56% | 1,549,946 |
| Nov 12, 2024 | 28.43 | 28.70 | 27.26 | 27.77 | 27.77 | -4.14% | 2,060,558 |
| Nov 11, 2024 | 27.71 | 29.64 | 27.67 | 28.97 | 28.97 | 3.17% | 1,995,863 |
| Nov 8, 2024 | 27.64 | 28.60 | 27.29 | 28.08 | 28.08 | 1.85% | 3,215,720 |
| Nov 7, 2024 | 28.61 | 28.65 | 27.57 | 27.57 | 27.57 | -4.64% | 1,420,159 |
| Nov 6, 2024 | 30.02 | 30.50 | 28.46 | 28.91 | 28.91 | -8.08% | 2,134,585 |
| Nov 5, 2024 | 32.66 | 32.66 | 31.22 | 31.45 | 31.45 | -5.47% | 1,087,054 |
| Nov 4, 2024 | 32.66 | 33.52 | 31.89 | 33.27 | 33.27 | -1.42% | 2,396,412 |
| Nov 1, 2024 | 34.25 | 34.25 | 32.50 | 33.75 | 33.75 | -3.57% | 1,344,019 |
| Oct 31, 2024 | 32.75 | 35.25 | 32.75 | 35.00 | 35.00 | 10.24% | 1,547,554 |
| Oct 30, 2024 | 32.00 | 33.00 | 31.50 | 31.75 | 31.75 | 2.42% | 895,358 |
| Oct 29, 2024 | 31.75 | 32.25 | 30.50 | 31.00 | 31.00 | -1.59% | 625,336 |
| Oct 28, 2024 | 30.50 | 31.75 | 30.25 | 31.50 | 31.50 | 2.44% | 549,095 |
| Oct 25, 2024 | 31.00 | 31.25 | 29.75 | 30.75 | 30.75 | -1.60% | 823,301 |
| Oct 24, 2024 | 31.00 | 32.25 | 31.00 | 31.25 | 31.25 | -1.57% | 840,745 |
| Oct 23, 2024 | 30.75 | 32.75 | 30.74 | 31.75 | 31.75 | 5.83% | 1,898,948 |
| Oct 22, 2024 | 30.25 | 31.00 | 29.75 | 30.00 | 30.00 | - | 907,319 |
| Oct 21, 2024 | 32.75 | 32.75 | 30.00 | 30.00 | 30.00 | -8.40% | 1,793,621 |
| Oct 18, 2024 | 32.50 | 33.25 | 32.25 | 32.75 | 32.75 | -0.76% | 597,033 |
| Oct 17, 2024 | 32.00 | 33.25 | 31.25 | 33.00 | 33.00 | -2.22% | 1,760,665 |
| Oct 16, 2024 | 34.75 | 36.00 | 33.25 | 33.75 | 33.75 | -5.59% | 1,482,952 |
| Oct 15, 2024 | 33.25 | 37.50 | 32.75 | 35.75 | 35.75 | 9.16% | 2,506,831 |
| Oct 14, 2024 | 34.00 | 34.00 | 32.25 | 32.75 | 32.75 | -5.07% | 800,209 |
| Oct 11, 2024 | 35.00 | 35.25 | 34.00 | 34.50 | 34.50 | - | 575,586 |
| Oct 10, 2024 | 36.25 | 36.50 | 34.50 | 34.50 | 34.50 | -3.50% | 1,286,570 |
| Oct 9, 2024 | 35.00 | 36.50 | 34.76 | 35.75 | 35.75 | - | 1,130,346 |
| Oct 8, 2024 | 37.50 | 37.75 | 35.25 | 35.75 | 35.75 | -8.33% | 1,620,208 |
| Oct 7, 2024 | 40.75 | 40.75 | 36.75 | 39.00 | 39.00 | -3.70% | 2,121,767 |
| Oct 4, 2024 | 40.50 | 42.75 | 40.50 | 40.50 | 40.50 | -3.57% | 976,818 |
| Oct 3, 2024 | 43.38 | 43.88 | 40.75 | 42.00 | 42.00 | -6.15% | 1,491,479 |
| Oct 2, 2024 | 47.00 | 48.00 | 44.50 | 44.75 | 44.75 | -3.24% | 1,154,379 |
| Oct 1, 2024 | 43.00 | 47.25 | 42.50 | 46.25 | 46.25 | 7.56% | 1,450,353 |
| Sep 30, 2024 | 45.50 | 45.50 | 43.00 | 43.00 | 43.00 | - | 1,186,185 |
| Sep 27, 2024 | 41.50 | 44.50 | 41.50 | 43.00 | 43.00 | 4.24% | 1,286,996 |
| Sep 26, 2024 | 39.50 | 43.00 | 39.00 | 41.25 | 41.25 | -1.20% | 1,665,367 |
| Sep 25, 2024 | 43.00 | 43.25 | 40.75 | 41.75 | 41.75 | -4.02% | 1,441,852 |
| Sep 24, 2024 | 47.00 | 48.00 | 42.75 | 43.50 | 43.50 | -7.94% | 1,645,769 |
| Sep 23, 2024 | 47.25 | 48.50 | 46.75 | 47.25 | 47.25 | - | 823,197 |
| Sep 20, 2024 | 46.75 | 48.00 | 45.50 | 47.25 | 47.25 | 2.72% | 1,096,429 |
| Sep 19, 2024 | 46.50 | 46.63 | 44.50 | 46.00 | 46.00 | -7.54% | 1,226,070 |
| Sep 18, 2024 | 47.75 | 50.00 | 46.25 | 49.75 | 49.75 | 3.65% | 1,560,933 |
| Sep 17, 2024 | 46.00 | 48.75 | 45.50 | 48.00 | 48.00 | 2.13% | 1,099,844 |
| Sep 16, 2024 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | 3.87% | 1,373,583 |
| Sep 13, 2024 | 45.50 | 46.50 | 44.75 | 45.25 | 45.25 | - | 1,100,151 |
| Sep 12, 2024 | 47.00 | 48.25 | 44.00 | 45.25 | 45.25 | -3.72% | 1,985,784 |
| Sep 11, 2024 | 54.50 | 57.00 | 47.00 | 47.00 | 47.00 | -16.44% | 2,952,868 |
| Sep 10, 2024 | 56.50 | 59.75 | 54.75 | 56.25 | 56.25 | -3.43% | 1,470,099 |
| Sep 9, 2024 | 59.88 | 61.50 | 58.00 | 58.25 | 58.25 | -6.43% | 1,625,122 |
| Sep 6, 2024 | 56.50 | 64.50 | 56.50 | 62.25 | 62.25 | 8.26% | 2,458,960 |
| Sep 5, 2024 | 60.00 | 60.25 | 55.00 | 57.50 | 57.50 | -1.71% | 1,549,464 |
| Sep 4, 2024 | 59.75 | 61.00 | 54.75 | 58.50 | 58.50 | 3.08% | 2,381,203 |
| Sep 3, 2024 | 50.25 | 57.50 | 50.25 | 56.75 | 56.75 | 19.47% | 2,533,036 |
| Aug 30, 2024 | 47.50 | 49.50 | 45.50 | 47.50 | 47.50 | -3.06% | 1,343,471 |
| Aug 29, 2024 | 46.50 | 49.73 | 44.50 | 49.00 | 49.00 | 13.29% | 2,597,475 |
| Aug 28, 2024 | 42.00 | 45.50 | 41.77 | 43.25 | 43.25 | 3.59% | 2,654,444 |
| Aug 27, 2024 | 44.25 | 44.99 | 41.25 | 41.75 | 41.75 | -2.91% | 1,435,422 |
| Aug 26, 2024 | 41.25 | 44.50 | 40.00 | 43.00 | 43.00 | 4.24% | 1,198,583 |
| Aug 23, 2024 | 44.00 | 44.25 | 41.00 | 41.25 | 41.25 | -8.84% | 1,384,751 |
| Aug 22, 2024 | 41.00 | 45.75 | 40.75 | 45.25 | 45.25 | 7.74% | 1,618,789 |
| Aug 21, 2024 | 43.00 | 43.50 | 41.50 | 42.00 | 42.00 | -1.75% | 771,681 |
| Aug 20, 2024 | 42.25 | 44.00 | 41.25 | 42.75 | 42.75 | 3.64% | 1,284,260 |
| Aug 19, 2024 | 45.50 | 46.00 | 41.25 | 41.25 | 41.25 | -8.84% | 1,416,953 |
| Aug 16, 2024 | 47.13 | 47.75 | 44.75 | 45.25 | 45.25 | -2.16% | 1,197,893 |
| Aug 15, 2024 | 49.75 | 51.25 | 46.00 | 46.25 | 46.25 | -8.42% | 1,554,791 |
| Aug 14, 2024 | 50.00 | 54.25 | 50.00 | 50.50 | 50.50 | -3.81% | 1,526,705 |
| Aug 13, 2024 | 56.38 | 57.25 | 52.25 | 52.50 | 52.50 | -12.13% | 1,472,964 |
| Aug 12, 2024 | 63.50 | 63.50 | 57.50 | 59.75 | 59.75 | -8.43% | 1,529,707 |
| Aug 9, 2024 | 64.50 | 67.00 | 63.00 | 65.25 | 65.25 | 1.16% | 987,445 |
| Aug 8, 2024 | 69.25 | 76.00 | 64.25 | 64.50 | 64.50 | -12.84% | 1,852,296 |
| Aug 7, 2024 | 62.75 | 74.25 | 61.52 | 74.00 | 74.00 | 9.63% | 1,781,487 |
| Aug 6, 2024 | 67.75 | 72.75 | 62.25 | 67.50 | 67.50 | -7.22% | 2,028,251 |
| Aug 5, 2024 | 83.00 | 84.50 | 69.00 | 72.75 | 72.75 | 13.23% | 3,212,246 |
| Aug 2, 2024 | 68.50 | 71.23 | 62.63 | 64.25 | 64.25 | 4.05% | 2,921,085 |
| Aug 1, 2024 | 54.50 | 64.25 | 51.75 | 61.75 | 61.75 | 12.27% | 3,221,769 |
| Jul 31, 2024 | 60.25 | 63.48 | 53.00 | 55.00 | 55.00 | -24.91% | 2,713,743 |
| Jul 30, 2024 | 64.25 | 74.75 | 64.00 | 73.25 | 73.25 | 14.01% | 1,881,863 |
| Jul 29, 2024 | 61.50 | 64.75 | 59.07 | 64.25 | 64.25 | 2.80% | 1,075,835 |
| Jul 26, 2024 | 59.00 | 64.50 | 59.00 | 62.50 | 62.50 | -1.57% | 1,364,095 |
| Jul 25, 2024 | 62.75 | 70.00 | 58.75 | 63.50 | 63.50 | 3.25% | 2,583,141 |
| Jul 24, 2024 | 57.25 | 62.00 | 56.50 | 61.50 | 61.50 | 13.89% | 1,247,842 |
| Jul 23, 2024 | 54.00 | 54.50 | 52.25 | 54.00 | 54.00 | 1.89% | 756,292 |
| Jul 22, 2024 | 56.25 | 56.94 | 52.75 | 53.00 | 53.00 | -9.40% | 1,028,079 |
| Jul 19, 2024 | 56.50 | 59.25 | 55.25 | 58.50 | 58.50 | 5.41% | 1,054,142 |
| Jul 18, 2024 | 55.00 | 60.25 | 54.50 | 55.50 | 55.50 | -5.93% | 1,728,541 |
| Jul 17, 2024 | 56.50 | 60.00 | 55.70 | 59.00 | 59.00 | 14.01% | 1,560,705 |
| Jul 16, 2024 | 50.25 | 53.25 | 49.75 | 51.75 | 51.75 | 2.48% | 1,014,581 |
| Jul 15, 2024 | 47.75 | 51.25 | 47.75 | 50.50 | 50.50 | 2.02% | 827,501 |
| Jul 12, 2024 | 50.25 | 51.23 | 47.50 | 49.50 | 49.50 | -2.94% | 1,268,230 |
| Jul 11, 2024 | 45.25 | 51.25 | 45.25 | 51.00 | 51.00 | 10.87% | 1,659,405 |
| Jul 10, 2024 | 46.75 | 47.75 | 45.75 | 46.00 | 46.00 | -5.15% | 932,342 |
| Jul 9, 2024 | 49.25 | 50.73 | 46.50 | 48.50 | 48.50 | -4.90% | 1,251,705 |
| Jul 8, 2024 | 51.75 | 52.00 | 49.00 | 51.00 | 51.00 | -3.77% | 990,564 |
| Jul 5, 2024 | 51.50 | 53.00 | 50.50 | 53.00 | 53.00 | 3.92% | 620,706 |
| Jul 3, 2024 | 57.00 | 57.25 | 50.75 | 51.00 | 51.00 | -8.93% | 898,693 |
| Jul 2, 2024 | 57.25 | 57.50 | 55.25 | 56.00 | 56.00 | 2.28% | 856,025 |
| Jul 1, 2024 | 55.50 | 59.48 | 54.00 | 54.75 | 54.75 | -0.90% | 1,383,836 |
| Jun 28, 2024 | 54.00 | 56.00 | 51.50 | 55.25 | 55.25 | 0.45% | 1,439,456 |
| Jun 27, 2024 | 54.63 | 55.75 | 52.75 | 55.00 | 55.00 | 4.27% | 1,091,704 |
| Jun 26, 2024 | 52.75 | 56.00 | 51.25 | 52.75 | 52.75 | - | 1,672,589 |