GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
33.60
-1.01 (-2.92%)
At close: Apr 1, 2025, 4:00 PM
33.68
+0.08 (0.23%)
After-hours: Apr 1, 2025, 7:59 PM EDT
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.65 | 35.95 | 33.57 | 33.60 | 33.60 | -2.92% | 3,225,703 |
| Mar 31, 2025 | 36.77 | 37.65 | 34.38 | 34.61 | 34.61 | 1.97% | 3,497,685 |
| Mar 28, 2025 | 32.83 | 34.26 | 32.07 | 33.94 | 33.94 | 3.35% | 3,766,451 |
| Mar 27, 2025 | 32.92 | 33.28 | 31.20 | 32.84 | 32.84 | 3.86% | 4,893,412 |
| Mar 26, 2025 | 29.26 | 32.05 | 29.20 | 31.62 | 31.62 | 11.73% | 4,465,369 |
| Mar 25, 2025 | 28.34 | 29.12 | 28.07 | 28.30 | 28.30 | 0.89% | 1,957,654 |
| Mar 24, 2025 | 28.74 | 29.02 | 27.57 | 28.05 | 28.05 | -6.09% | 3,436,872 |
| Mar 21, 2025 | 30.17 | 30.99 | 29.71 | 29.87 | 29.87 | 1.50% | 3,040,831 |
| Mar 20, 2025 | 30.44 | 30.46 | 28.57 | 29.43 | 29.43 | -1.60% | 4,566,643 |
| Mar 19, 2025 | 30.05 | 30.92 | 28.34 | 29.91 | 29.91 | -3.42% | 4,680,345 |
| Mar 18, 2025 | 29.77 | 31.47 | 29.30 | 30.97 | 30.97 | 6.61% | 4,662,637 |
| Mar 17, 2025 | 27.51 | 29.72 | 27.51 | 29.05 | 29.05 | 3.20% | 3,659,418 |
| Mar 14, 2025 | 29.74 | 29.92 | 27.96 | 28.15 | 28.15 | -9.95% | 4,327,477 |
| Mar 13, 2025 | 30.59 | 32.29 | 30.19 | 31.26 | 31.26 | 0.10% | 4,854,151 |
| Mar 12, 2025 | 32.35 | 33.13 | 30.60 | 31.23 | 31.23 | -12.96% | 4,727,711 |
| Mar 11, 2025 | 37.05 | 38.58 | 33.43 | 35.88 | 35.88 | -3.13% | 4,718,032 |
| Mar 10, 2025 | 35.27 | 37.96 | 34.20 | 37.04 | 37.04 | 10.21% | 5,431,733 |
| Mar 7, 2025 | 34.62 | 36.84 | 33.15 | 33.61 | 33.61 | -3.78% | 4,330,080 |
| Mar 6, 2025 | 33.41 | 35.12 | 32.39 | 34.93 | 34.93 | 11.81% | 4,423,385 |
| Mar 5, 2025 | 31.18 | 32.89 | 30.83 | 31.24 | 31.24 | -2.59% | 4,532,447 |
| Mar 4, 2025 | 35.20 | 35.48 | 30.13 | 32.07 | 32.07 | -3.52% | 10,876,337 |
| Mar 3, 2025 | 28.86 | 33.98 | 28.84 | 33.24 | 33.24 | 17.12% | 6,015,689 |
| Feb 28, 2025 | 31.76 | 32.60 | 28.22 | 28.38 | 28.38 | -7.41% | 8,512,946 |
| Feb 27, 2025 | 24.72 | 30.71 | 24.72 | 30.65 | 30.65 | 17.34% | 9,437,269 |
| Feb 26, 2025 | 26.82 | 27.47 | 25.14 | 26.12 | 26.12 | -7.61% | 6,639,017 |
| Feb 25, 2025 | 26.90 | 29.16 | 26.82 | 28.27 | 28.27 | 5.37% | 6,364,282 |
| Feb 24, 2025 | 24.33 | 26.85 | 23.67 | 26.83 | 26.83 | 6.13% | 5,892,636 |
| Feb 21, 2025 | 23.33 | 25.33 | 22.86 | 25.28 | 25.28 | 8.50% | 3,629,746 |
| Feb 20, 2025 | 23.33 | 24.42 | 23.16 | 23.30 | 23.30 | -1.15% | 2,680,293 |
| Feb 19, 2025 | 23.54 | 24.28 | 22.88 | 23.57 | 23.57 | 0.21% | 4,528,131 |
| Feb 18, 2025 | 22.91 | 24.02 | 22.16 | 23.52 | 23.52 | -0.97% | 4,312,714 |
| Feb 14, 2025 | 24.61 | 24.91 | 23.59 | 23.75 | 23.75 | -5.04% | 3,669,728 |
| Feb 13, 2025 | 26.54 | 26.62 | 24.51 | 25.01 | 25.01 | -6.26% | 4,048,156 |
| Feb 12, 2025 | 27.19 | 27.49 | 26.24 | 26.68 | 26.68 | 2.65% | 2,824,706 |
| Feb 11, 2025 | 26.11 | 26.69 | 25.39 | 25.99 | 25.99 | 1.05% | 3,379,374 |
| Feb 10, 2025 | 27.22 | 27.23 | 25.12 | 25.72 | 25.72 | -5.58% | 5,450,775 |
| Feb 7, 2025 | 27.60 | 28.23 | 27.08 | 27.24 | 27.24 | -1.87% | 6,775,458 |
| Feb 6, 2025 | 28.45 | 29.41 | 27.75 | 27.76 | 27.76 | -5.93% | 6,183,043 |
| Feb 5, 2025 | 31.28 | 31.85 | 29.51 | 29.51 | 29.51 | -10.52% | 4,626,014 |
| Feb 4, 2025 | 33.99 | 34.15 | 31.54 | 32.98 | 32.98 | -3.45% | 3,278,175 |
| Feb 3, 2025 | 35.23 | 36.15 | 33.15 | 34.16 | 34.16 | 5.63% | 5,106,516 |
| Jan 31, 2025 | 30.50 | 32.75 | 28.57 | 32.34 | 32.34 | 7.80% | 5,144,172 |
| Jan 30, 2025 | 30.88 | 33.33 | 29.97 | 30.00 | 30.00 | -1.54% | 5,943,490 |
| Jan 29, 2025 | 29.36 | 32.15 | 29.20 | 30.47 | 30.47 | 7.82% | 7,211,329 |
| Jan 28, 2025 | 32.41 | 35.59 | 28.26 | 28.26 | 28.26 | -17.54% | 11,120,425 |
| Jan 27, 2025 | 32.00 | 34.93 | 30.76 | 34.27 | 34.27 | 33.71% | 11,505,079 |
| Jan 24, 2025 | 23.79 | 25.88 | 23.57 | 25.63 | 25.63 | 6.22% | 2,187,171 |
| Jan 23, 2025 | 24.84 | 25.24 | 24.12 | 24.13 | 24.13 | -0.08% | 1,420,228 |
| Jan 22, 2025 | 25.03 | 25.38 | 23.89 | 24.15 | 24.15 | -8.70% | 1,949,666 |
| Jan 21, 2025 | 27.15 | 27.95 | 26.08 | 26.45 | 26.45 | -4.65% | 1,164,901 |