GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
7.82
+0.47 (6.33%)
At close: Mar 20, 2026, 4:00 PM EDT
7.62
-0.20 (-2.50%)
After-hours: Mar 20, 2026, 7:59 PM EDT
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.39 | 7.91 | 7.39 | 7.82 | - | 6.33% | 117,513,211 |
| Mar 19, 2026 | 7.39 | 7.57 | 7.23 | 7.35 | 7.35 | 1.94% | 98,938,777 |
| Mar 18, 2026 | 7.03 | 7.21 | 6.96 | 7.21 | 7.21 | 1.84% | 75,611,166 |
| Mar 17, 2026 | 6.84 | 7.10 | 6.82 | 7.08 | 7.08 | 1.43% | 65,593,575 |
| Mar 16, 2026 | 7.00 | 7.12 | 6.54 | 6.98 | 6.98 | -3.19% | 93,464,413 |
| Mar 13, 2026 | 6.85 | 7.24 | 6.77 | 7.21 | 7.21 | 3.15% | 124,572,095 |
| Mar 12, 2026 | 6.92 | 7.09 | 6.85 | 6.99 | 6.99 | 3.10% | 106,116,638 |
| Mar 11, 2026 | 6.78 | 6.89 | 6.66 | 6.78 | 6.78 | -1.31% | 84,528,734 |
| Mar 10, 2026 | 7.04 | 7.08 | 6.74 | 6.87 | 6.87 | -2.28% | 107,033,801 |
| Mar 9, 2026 | 7.51 | 7.62 | 7.01 | 7.03 | 7.03 | -5.51% | 99,228,727 |
| Mar 6, 2026 | 7.28 | 7.51 | 7.05 | 7.44 | 7.44 | 6.29% | 109,474,710 |
| Mar 5, 2026 | 7.17 | 7.42 | 6.95 | 7.00 | 7.00 | -0.43% | 75,100,246 |
| Mar 4, 2026 | 7.24 | 7.27 | 6.90 | 7.03 | 7.03 | -3.17% | 100,130,145 |
| Mar 3, 2026 | 7.40 | 7.51 | 7.20 | 7.26 | 7.26 | 2.54% | 115,253,884 |
| Mar 2, 2026 | 7.72 | 7.73 | 6.99 | 7.08 | 7.08 | -5.98% | 129,079,618 |
| Feb 27, 2026 | 7.22 | 7.58 | 7.12 | 7.53 | 7.53 | 8.50% | 105,456,634 |
| Feb 26, 2026 | 6.34 | 6.98 | 6.34 | 6.94 | 6.94 | 11.04% | 93,235,252 |
| Feb 25, 2026 | 6.33 | 6.38 | 6.12 | 6.25 | 6.25 | -2.95% | 65,887,532 |
| Feb 24, 2026 | 6.54 | 6.81 | 6.38 | 6.44 | 6.44 | -1.23% | 66,236,801 |
| Feb 23, 2026 | 6.54 | 6.67 | 6.36 | 6.52 | 6.52 | -1.95% | 62,726,814 |
| Feb 20, 2026 | 6.88 | 6.93 | 6.61 | 6.65 | 6.65 | -1.92% | 63,011,057 |
| Feb 19, 2026 | 6.84 | 6.94 | 6.74 | 6.78 | 6.78 | - | 50,768,413 |
| Feb 18, 2026 | 6.72 | 6.87 | 6.59 | 6.78 | 6.78 | -3.00% | 65,346,217 |
| Feb 17, 2026 | 7.25 | 7.45 | 6.83 | 6.99 | 6.99 | -2.37% | 57,759,748 |
| Feb 13, 2026 | 6.82 | 7.25 | 6.82 | 7.16 | 7.16 | 4.53% | 56,095,295 |
| Feb 12, 2026 | 6.44 | 6.89 | 6.40 | 6.85 | 6.85 | 3.01% | 57,183,436 |
| Feb 11, 2026 | 6.47 | 6.73 | 6.42 | 6.65 | 6.65 | -1.34% | 50,122,059 |
| Feb 10, 2026 | 6.55 | 6.78 | 6.48 | 6.74 | 6.74 | 1.35% | 39,620,966 |
| Feb 9, 2026 | 7.08 | 7.10 | 6.38 | 6.65 | 6.65 | -4.86% | 77,085,805 |
| Feb 6, 2026 | 7.83 | 8.02 | 6.84 | 6.99 | 6.99 | -15.48% | 68,713,247 |
| Feb 5, 2026 | 8.01 | 8.35 | 7.83 | 8.27 | 8.27 | 2.61% | 47,805,379 |
| Feb 4, 2026 | 7.64 | 8.26 | 7.62 | 8.06 | 8.06 | 6.75% | 57,676,267 |
| Feb 3, 2026 | 7.10 | 7.87 | 7.10 | 7.55 | 7.55 | 5.74% | 54,201,568 |
| Feb 2, 2026 | 7.03 | 7.19 | 6.81 | 7.14 | 7.14 | 6.09% | 48,275,879 |
| Jan 30, 2026 | 6.75 | 6.87 | 6.52 | 6.73 | 6.73 | 1.20% | 62,942,972 |
| Jan 29, 2026 | 6.74 | 7.11 | 6.59 | 6.65 | 6.65 | -1.04% | 46,882,218 |
| Jan 28, 2026 | 6.75 | 6.85 | 6.66 | 6.72 | 6.72 | -3.03% | 47,229,094 |
| Jan 27, 2026 | 7.03 | 7.16 | 6.83 | 6.93 | 6.93 | -2.39% | 40,523,696 |
| Jan 26, 2026 | 7.04 | 7.13 | 6.90 | 7.10 | 7.10 | 1.43% | 37,675,931 |
| Jan 23, 2026 | 7.02 | 7.07 | 6.85 | 7.00 | 7.00 | -3.18% | 50,441,717 |
| Jan 22, 2026 | 7.23 | 7.30 | 7.11 | 7.23 | 7.23 | -1.50% | 48,442,536 |
| Jan 21, 2026 | 7.72 | 7.78 | 7.16 | 7.34 | 7.34 | -5.78% | 53,610,718 |
| Jan 20, 2026 | 7.50 | 7.83 | 7.47 | 7.79 | 7.79 | 8.65% | 54,640,263 |
| Jan 16, 2026 | 6.96 | 7.18 | 6.85 | 7.17 | 7.17 | 1.13% | 46,876,701 |
| Jan 15, 2026 | 7.15 | 7.16 | 6.89 | 7.09 | 7.09 | -4.32% | 77,154,821 |
| Jan 14, 2026 | 7.33 | 7.59 | 7.33 | 7.41 | 7.41 | 2.77% | 50,375,886 |
| Jan 13, 2026 | 7.27 | 7.39 | 7.03 | 7.21 | 7.21 | -0.96% | 59,647,125 |
| Jan 12, 2026 | 7.42 | 7.43 | 7.10 | 7.28 | 7.28 | - | 48,195,835 |
| Jan 9, 2026 | 7.26 | 7.37 | 7.16 | 7.28 | 7.28 | 0.28% | 44,860,037 |
| Jan 8, 2026 | 6.97 | 7.36 | 6.93 | 7.26 | 7.26 | 4.46% | 59,100,422 |