GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
10.17
+0.64 (6.72%)
At close: Aug 29, 2025, 4:00 PM
10.21
+0.04 (0.39%)
After-hours: Aug 29, 2025, 7:59 PM EDT
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.77 | 10.29 | 9.77 | 10.17 | 10.17 | 6.72% | 16,062,369 |
| 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 |
| Jul 17, 2025 | 10.57 | 10.73 | 10.31 | 10.44 | 10.44 | -1.97% | 18,908,034 |
| Jul 16, 2025 | 10.70 | 10.96 | 10.63 | 10.65 | 10.65 | -0.75% | 15,683,189 |
| Jul 15, 2025 | 10.67 | 10.95 | 10.50 | 10.73 | 10.73 | -8.05% | 25,165,314 |
| Jul 14, 2025 | 11.49 | 11.96 | 11.48 | 11.67 | 11.67 | 1.04% | 12,064,697 |
| Jul 11, 2025 | 11.72 | 11.75 | 11.13 | 11.55 | 11.55 | -0.94% | 17,293,460 |
| Jul 10, 2025 | 11.63 | 12.02 | 11.61 | 11.66 | 11.66 | -1.60% | 10,726,430 |
| Jul 9, 2025 | 12.10 | 12.10 | 11.61 | 11.85 | 11.85 | -3.42% | 12,332,102 |
| Jul 8, 2025 | 12.37 | 12.52 | 12.24 | 12.27 | 12.27 | -2.15% | 6,788,380 |
| Jul 7, 2025 | 12.55 | 12.69 | 12.39 | 12.54 | 12.54 | 1.29% | 7,134,113 |
| Jul 3, 2025 | 12.53 | 12.62 | 12.11 | 12.38 | 12.38 | -2.44% | 7,693,408 |
| Jul 2, 2025 | 13.44 | 13.44 | 12.64 | 12.69 | 12.69 | -5.09% | 9,495,124 |
| Jul 1, 2025 | 12.91 | 13.67 | 12.77 | 13.37 | 13.37 | 5.78% | 11,389,656 |
| Jun 30, 2025 | 12.57 | 12.96 | 12.54 | 12.64 | 12.64 | -0.32% | 6,884,243 |
| Jun 27, 2025 | 12.98 | 13.09 | 12.51 | 12.68 | 12.68 | -3.35% | 11,516,915 |
| Jun 26, 2025 | 12.98 | 13.30 | 12.83 | 13.12 | 13.12 | -0.98% | 10,464,417 |
| Jun 25, 2025 | 14.22 | 14.23 | 13.22 | 13.25 | 13.25 | -8.75% | 20,132,912 |
| Jun 24, 2025 | 14.98 | 14.99 | 14.48 | 14.52 | 14.52 | -4.97% | 7,774,595 |
| Jun 23, 2025 | 15.64 | 15.73 | 15.16 | 15.28 | 15.28 | -0.52% | 5,451,152 |
| Jun 20, 2025 | 15.02 | 15.59 | 14.87 | 15.36 | 15.36 | 2.40% | 3,818,232 |