GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
9.57
-0.04 (-0.42%)
At close: Sep 26, 2025, 4:00 PM EDT
9.59
+0.02 (0.21%)
After-hours: Sep 26, 2025, 7:59 PM EDT
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.57 | 9.92 | 9.53 | 9.57 | 9.57 | -0.42% | 15,508,403 |
| Sep 25, 2025 | 9.96 | 10.11 | 9.34 | 9.61 | 9.61 | -0.93% | 20,206,811 |
| Sep 24, 2025 | 9.40 | 9.86 | 9.40 | 9.70 | 9.70 | 1.78% | 16,966,738 |
| Sep 23, 2025 | 9.19 | 9.65 | 9.15 | 9.53 | 9.53 | 5.65% | 16,825,317 |
| Sep 22, 2025 | 9.94 | 10.01 | 8.92 | 9.02 | 9.02 | -7.96% | 30,563,924 |
| Sep 19, 2025 | 9.87 | 9.95 | 9.63 | 9.80 | 9.80 | -0.31% | 17,004,618 |
| Sep 18, 2025 | 10.11 | 10.23 | 9.73 | 9.83 | 9.83 | -7.00% | 21,796,629 |
| Sep 17, 2025 | 10.31 | 10.78 | 10.24 | 10.57 | 10.57 | 5.28% | 18,238,117 |
| Sep 16, 2025 | 9.80 | 10.09 | 9.76 | 10.04 | 10.04 | 3.29% | 11,761,026 |
| Sep 15, 2025 | 9.96 | 10.07 | 9.67 | 9.72 | 9.72 | 0.10% | 15,233,422 |
| Sep 12, 2025 | 9.71 | 9.86 | 9.63 | 9.71 | 9.71 | -0.72% | 12,840,038 |
| Sep 11, 2025 | 9.50 | 9.85 | 9.44 | 9.78 | 9.78 | 0.20% | 24,151,398 |
| Sep 10, 2025 | 9.84 | 9.99 | 9.51 | 9.76 | 9.76 | -7.58% | 24,962,721 |
| Sep 9, 2025 | 10.79 | 11.08 | 10.54 | 10.56 | 10.56 | -2.85% | 14,535,349 |
| Sep 8, 2025 | 10.98 | 10.98 | 10.54 | 10.87 | 10.87 | -1.54% | 13,769,571 |
| Sep 5, 2025 | 10.92 | 11.41 | 10.80 | 11.04 | 11.04 | 5.44% | 15,958,612 |
| Sep 4, 2025 | 10.61 | 10.76 | 10.46 | 10.47 | 10.47 | -1.23% | 10,679,599 |
| Sep 3, 2025 | 10.55 | 10.82 | 10.38 | 10.60 | 10.60 | 0.19% | 14,045,207 |
| Sep 2, 2025 | 10.67 | 11.00 | 10.39 | 10.58 | 10.58 | 4.03% | 18,472,387 |
| Aug 29, 2025 | 9.77 | 10.29 | 9.77 | 10.17 | 10.17 | 6.72% | 16,246,271 |
| Aug 28, 2025 | 9.47 | 9.93 | 9.10 | 9.53 | 9.53 | 1.38% | 29,292,645 |
| Aug 27, 2025 | 9.35 | 9.64 | 9.29 | 9.40 | 9.40 | 0.32% | 33,618,821 |
| Aug 26, 2025 | 9.55 | 9.68 | 9.30 | 9.37 | 9.37 | -2.19% | 13,723,926 |
| Aug 25, 2025 | 9.74 | 9.93 | 9.34 | 9.58 | 9.58 | -1.84% | 18,293,051 |
| Aug 22, 2025 | 10.40 | 10.55 | 9.70 | 9.76 | 9.76 | -3.46% | 20,783,496 |
| Aug 21, 2025 | 10.14 | 10.25 | 9.89 | 10.11 | 10.11 | 0.50% | 24,708,228 |
| Aug 20, 2025 | 10.10 | 10.81 | 10.05 | 10.06 | 10.06 | 0.30% | 20,839,454 |
| Aug 19, 2025 | 9.33 | 10.05 | 9.33 | 10.03 | 10.03 | 7.04% | 17,178,318 |
| Aug 18, 2025 | 9.52 | 9.52 | 9.28 | 9.37 | 9.37 | -1.68% | 13,858,692 |
| Aug 15, 2025 | 9.40 | 9.78 | 9.40 | 9.53 | 9.53 | 1.71% | 10,583,527 |
| Aug 14, 2025 | 9.60 | 9.63 | 9.26 | 9.37 | 9.37 | -0.43% | 11,272,655 |
| Aug 13, 2025 | 9.31 | 9.64 | 9.18 | 9.41 | 9.41 | 1.73% | 31,232,447 |
| Aug 12, 2025 | 9.28 | 9.63 | 9.23 | 9.25 | 9.25 | -1.18% | 18,197,461 |
| Aug 11, 2025 | 9.37 | 9.54 | 9.18 | 9.36 | 9.36 | 0.86% | 23,819,200 |
| Aug 8, 2025 | 9.41 | 9.53 | 9.23 | 9.28 | 9.28 | -2.11% | 18,542,533 |
| Aug 7, 2025 | 9.41 | 9.70 | 9.16 | 9.48 | 9.48 | -1.66% | 19,034,918 |
| Aug 6, 2025 | 9.96 | 9.97 | 9.58 | 9.64 | 9.64 | -1.23% | 25,504,676 |
| Aug 5, 2025 | 9.62 | 10.00 | 9.55 | 9.76 | 9.76 | 1.99% | 24,608,676 |
| Aug 4, 2025 | 10.14 | 10.22 | 9.57 | 9.57 | 9.57 | -7.27% | 21,409,816 |
| Aug 1, 2025 | 10.29 | 10.63 | 10.00 | 10.32 | 10.32 | 4.77% | 28,001,103 |
| Jul 31, 2025 | 9.30 | 10.05 | 9.27 | 9.85 | 9.85 | 1.65% | 30,975,916 |
| Jul 30, 2025 | 10.00 | 10.06 | 9.63 | 9.69 | 9.69 | -4.25% | 29,513,888 |
| Jul 29, 2025 | 9.85 | 10.16 | 9.69 | 10.12 | 10.12 | 1.30% | 20,572,663 |
| Jul 28, 2025 | 10.31 | 10.31 | 9.98 | 9.99 | 9.99 | -3.66% | 14,884,848 |
| Jul 25, 2025 | 10.36 | 10.43 | 10.22 | 10.37 | 10.37 | 0.39% | 15,322,743 |
| Jul 24, 2025 | 10.49 | 10.64 | 10.33 | 10.33 | 10.33 | -3.37% | 16,305,581 |
| Jul 23, 2025 | 10.87 | 11.08 | 10.64 | 10.69 | 10.69 | -4.64% | 24,254,587 |
| Jul 22, 2025 | 10.67 | 11.50 | 10.67 | 11.21 | 11.21 | 5.26% | 27,512,490 |
| Jul 21, 2025 | 10.49 | 10.68 | 10.42 | 10.65 | 10.65 | 1.04% | 22,529,320 |
| Jul 18, 2025 | 10.38 | 10.67 | 10.31 | 10.54 | 10.54 | 0.96% | 28,459,106 |