GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
6.49
-0.29 (-4.28%)
Apr 10, 2026, 10:45 AM EDT - Market open
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.76 | 6.76 | 6.61 | 6.52 | - | -3.83% | 3,308,694 |
| Apr 9, 2026 | 6.94 | 7.04 | 6.78 | 6.78 | 6.78 | -2.02% | 80,120,381 |
| Apr 8, 2026 | 6.73 | 7.07 | 6.67 | 6.92 | 6.92 | -4.55% | 89,825,266 |
| Apr 7, 2026 | 7.44 | 7.62 | 7.24 | 7.25 | 7.25 | -0.55% | 74,267,344 |
| Apr 6, 2026 | 7.32 | 7.45 | 7.27 | 7.29 | 7.29 | -0.27% | 62,791,051 |
| Apr 2, 2026 | 7.75 | 7.81 | 7.30 | 7.31 | 7.31 | -1.88% | 74,894,812 |
| Apr 1, 2026 | 7.42 | 7.52 | 7.30 | 7.45 | 7.45 | -1.32% | 103,748,379 |
| Mar 31, 2026 | 8.31 | 8.32 | 7.53 | 7.55 | 7.55 | -11.38% | 109,959,319 |
| Mar 30, 2026 | 8.16 | 8.59 | 8.09 | 8.52 | 8.52 | 2.90% | 125,444,576 |
| Mar 27, 2026 | 8.05 | 8.32 | 7.95 | 8.28 | 8.28 | 4.55% | 112,735,814 |
| Mar 26, 2026 | 7.51 | 7.93 | 7.49 | 7.92 | 7.92 | 8.34% | 88,662,164 |
| Mar 25, 2026 | 7.45 | 7.47 | 7.10 | 7.31 | 7.31 | -3.94% | 94,878,124 |
| Mar 24, 2026 | 7.64 | 7.72 | 7.52 | 7.61 | 7.61 | 0.40% | 102,089,391 |
| Mar 23, 2026 | 7.41 | 7.65 | 7.32 | 7.58 | 7.58 | -3.01% | 97,358,410 |
| Mar 20, 2026 | 7.39 | 7.91 | 7.39 | 7.82 | 7.82 | 6.33% | 117,740,735 |
| Mar 19, 2026 | 7.39 | 7.57 | 7.23 | 7.35 | 7.35 | 1.94% | 98,966,785 |
| Mar 18, 2026 | 7.03 | 7.21 | 6.96 | 7.21 | 7.21 | 1.84% | 75,738,596 |
| Mar 17, 2026 | 6.84 | 7.10 | 6.82 | 7.08 | 7.08 | 1.43% | 65,643,869 |
| Mar 16, 2026 | 7.00 | 7.12 | 6.54 | 6.98 | 6.98 | -3.19% | 93,610,142 |
| Mar 13, 2026 | 6.85 | 7.24 | 6.77 | 7.21 | 7.21 | 3.15% | 124,625,058 |
| Mar 12, 2026 | 6.92 | 7.09 | 6.85 | 6.99 | 6.99 | 3.10% | 106,262,304 |
| Mar 11, 2026 | 6.78 | 6.89 | 6.66 | 6.78 | 6.78 | -1.31% | 84,649,673 |
| Mar 10, 2026 | 7.04 | 7.08 | 6.74 | 6.87 | 6.87 | -2.28% | 107,167,006 |
| Mar 9, 2026 | 7.51 | 7.62 | 7.01 | 7.03 | 7.03 | -5.51% | 99,401,962 |
| 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% | 75,239,660 |
| Mar 4, 2026 | 7.24 | 7.27 | 6.90 | 7.03 | 7.03 | -3.17% | 100,241,474 |
| Mar 3, 2026 | 7.40 | 7.51 | 7.20 | 7.26 | 7.26 | 2.54% | 115,317,562 |
| Mar 2, 2026 | 7.72 | 7.73 | 6.99 | 7.08 | 7.08 | -5.98% | 129,096,918 |
| Feb 27, 2026 | 7.22 | 7.58 | 7.12 | 7.53 | 7.53 | 8.50% | 105,673,236 |
| Feb 26, 2026 | 6.34 | 6.98 | 6.34 | 6.94 | 6.94 | 11.04% | 93,483,306 |
| Feb 25, 2026 | 6.33 | 6.38 | 6.12 | 6.25 | 6.25 | -2.95% | 72,849,595 |
| Feb 24, 2026 | 6.54 | 6.81 | 6.38 | 6.44 | 6.44 | -1.23% | 66,299,017 |
| Feb 23, 2026 | 6.54 | 6.67 | 6.36 | 6.52 | 6.52 | -1.95% | 62,746,095 |
| Feb 20, 2026 | 6.88 | 6.93 | 6.61 | 6.65 | 6.65 | -1.92% | 63,083,329 |
| Feb 19, 2026 | 6.84 | 6.94 | 6.74 | 6.78 | 6.78 | - | 50,829,379 |
| Feb 18, 2026 | 6.72 | 6.87 | 6.59 | 6.78 | 6.78 | -3.00% | 65,445,137 |
| Feb 17, 2026 | 7.25 | 7.45 | 6.83 | 6.99 | 6.99 | -2.37% | 58,340,736 |
| Feb 13, 2026 | 6.82 | 7.25 | 6.82 | 7.16 | 7.16 | 4.53% | 56,171,365 |
| Feb 12, 2026 | 6.44 | 6.89 | 6.40 | 6.85 | 6.85 | 3.01% | 57,232,244 |
| Feb 11, 2026 | 6.47 | 6.73 | 6.42 | 6.65 | 6.65 | -1.34% | 50,140,961 |
| 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% | 77,182,700 |
| Feb 6, 2026 | 7.83 | 8.02 | 6.84 | 6.99 | 6.99 | -15.48% | 68,762,359 |
| Feb 5, 2026 | 8.01 | 8.35 | 7.83 | 8.27 | 8.27 | 2.61% | 47,878,815 |
| Feb 4, 2026 | 7.64 | 8.26 | 7.62 | 8.06 | 8.06 | 6.75% | 57,688,476 |
| Feb 3, 2026 | 7.10 | 7.87 | 7.10 | 7.55 | 7.55 | 5.74% | 54,237,653 |
| Feb 2, 2026 | 7.03 | 7.19 | 6.81 | 7.14 | 7.14 | 6.09% | 48,298,070 |
| Jan 30, 2026 | 6.75 | 6.87 | 6.52 | 6.73 | 6.73 | 1.20% | 63,094,324 |
| Jan 29, 2026 | 6.74 | 7.11 | 6.59 | 6.65 | 6.65 | -1.04% | 46,882,218 |