GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
26.45
-1.29 (-4.65%)
At close: Jan 21, 2025, 4:00 PM
25.02
-1.43 (-5.41%)
Pre-market: Jan 22, 2025, 6:39 AM EST
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 27.15 | 27.95 | 26.08 | 26.45 | 26.45 | -4.65% | 1,164,901 |
| Jan 17, 2025 | 28.30 | 28.71 | 27.37 | 27.74 | 27.74 | -6.09% | 1,002,873 |
| Jan 16, 2025 | 27.44 | 29.54 | 27.37 | 29.54 | 29.54 | 4.01% | 1,040,451 |
| Jan 15, 2025 | 29.43 | 30.65 | 28.32 | 28.40 | 28.40 | -6.61% | 902,258 |
| Jan 14, 2025 | 28.44 | 31.21 | 28.38 | 30.41 | 30.41 | 2.05% | 1,118,848 |
| Jan 13, 2025 | 31.21 | 31.30 | 29.69 | 29.80 | 29.80 | 4.01% | 1,807,903 |
| Jan 10, 2025 | 28.00 | 29.30 | 28.00 | 28.65 | 28.65 | 6.11% | 1,389,843 |
| Jan 8, 2025 | 26.02 | 27.83 | 25.53 | 27.00 | 27.00 | 0.11% | 1,652,138 |
| Jan 7, 2025 | 22.86 | 27.00 | 22.82 | 26.97 | 26.97 | 12.52% | 3,643,281 |
| Jan 6, 2025 | 24.33 | 24.56 | 23.06 | 23.97 | 23.97 | -6.80% | 2,711,642 |
| Jan 3, 2025 | 27.58 | 27.58 | 25.55 | 25.72 | 25.72 | -8.89% | 1,925,060 |
| Jan 2, 2025 | 29.28 | 29.79 | 27.96 | 28.23 | 28.23 | -6.06% | 1,334,022 |
| Dec 31, 2024 | 28.42 | 30.18 | 28.42 | 30.05 | 30.05 | 4.70% | 1,175,924 |
| Dec 30, 2024 | 29.76 | 30.09 | 27.48 | 28.70 | 28.70 | -0.38% | 1,207,842 |
| Dec 27, 2024 | 28.25 | 29.74 | 28.05 | 28.81 | 28.81 | -4.76% | 759,571 |
| Dec 26, 2024 | 30.40 | 31.18 | 29.86 | 30.25 | 27.74 | 0.46% | 501,792 |
| Dec 24, 2024 | 30.25 | 30.80 | 29.41 | 30.11 | 27.61 | -0.89% | 483,350 |
| Dec 23, 2024 | 31.98 | 32.55 | 30.34 | 30.38 | 27.86 | -6.92% | 918,439 |
| Dec 20, 2024 | 35.35 | 36.18 | 32.46 | 32.64 | 29.93 | -6.34% | 1,321,424 |
| Dec 19, 2024 | 34.23 | 35.45 | 33.01 | 34.85 | 31.96 | -2.95% | 1,403,722 |
| Dec 18, 2024 | 33.20 | 36.10 | 31.65 | 35.91 | 32.93 | 2.54% | 1,716,653 |
| Dec 17, 2024 | 35.77 | 36.85 | 34.40 | 35.02 | 32.11 | 2.49% | 1,706,226 |
| Dec 16, 2024 | 33.14 | 34.95 | 33.01 | 34.17 | 31.33 | 3.39% | 1,227,385 |
| Dec 13, 2024 | 30.90 | 33.83 | 30.59 | 33.05 | 30.31 | 4.59% | 1,367,116 |
| Dec 12, 2024 | 31.71 | 32.28 | 31.15 | 31.60 | 28.98 | 2.86% | 817,439 |
| Dec 11, 2024 | 31.67 | 32.68 | 30.33 | 30.72 | 28.17 | -6.37% | 1,269,164 |
| Dec 10, 2024 | 31.03 | 33.33 | 29.75 | 32.81 | 30.09 | 5.53% | 1,763,587 |
| Dec 9, 2024 | 30.99 | 31.75 | 30.61 | 31.09 | 28.51 | 5.28% | 1,526,252 |
| Dec 6, 2024 | 28.70 | 30.00 | 28.30 | 29.53 | 27.08 | 3.51% | 1,119,344 |
| Dec 5, 2024 | 28.48 | 28.92 | 27.94 | 28.53 | 26.16 | 0.21% | 1,082,649 |
| Dec 4, 2024 | 29.78 | 30.58 | 28.19 | 28.47 | 26.11 | -6.87% | 2,012,217 |
| Dec 3, 2024 | 31.43 | 31.59 | 30.50 | 30.57 | 28.03 | -2.30% | 664,175 |
| Dec 2, 2024 | 31.23 | 31.63 | 30.49 | 31.29 | 28.69 | -0.38% | 901,458 |
| Nov 29, 2024 | 32.15 | 32.50 | 30.92 | 31.41 | 28.80 | -4.27% | 861,876 |
| Nov 27, 2024 | 33.02 | 34.44 | 32.81 | 32.81 | 30.09 | 2.08% | 1,713,675 |
| Nov 26, 2024 | 31.71 | 32.69 | 30.97 | 32.14 | 29.47 | -1.26% | 1,223,222 |
| Nov 25, 2024 | 30.05 | 32.56 | 29.97 | 32.55 | 29.85 | 8.57% | 2,468,310 |
| Nov 22, 2024 | 28.51 | 30.30 | 28.00 | 29.98 | 27.49 | 6.58% | 1,994,256 |
| Nov 21, 2024 | 27.15 | 30.48 | 25.74 | 28.13 | 25.80 | -1.23% | 5,503,969 |
| Nov 20, 2024 | 27.87 | 29.65 | 27.87 | 28.48 | 26.12 | 1.61% | 3,495,777 |
| Nov 19, 2024 | 30.57 | 30.62 | 27.95 | 28.03 | 25.70 | -9.73% | 2,084,056 |
| Nov 18, 2024 | 31.32 | 32.30 | 30.45 | 31.05 | 28.47 | 2.64% | 2,187,519 |
| Nov 15, 2024 | 29.11 | 30.98 | 29.00 | 30.25 | 27.74 | 6.63% | 2,582,994 |
| Nov 14, 2024 | 28.06 | 28.84 | 27.50 | 28.37 | 26.02 | -0.39% | 1,707,552 |
| Nov 13, 2024 | 27.54 | 28.67 | 27.42 | 28.48 | 26.12 | 2.56% | 1,549,946 |
| Nov 12, 2024 | 28.43 | 28.70 | 27.26 | 27.77 | 25.47 | -4.14% | 2,060,558 |
| Nov 11, 2024 | 27.71 | 29.64 | 27.67 | 28.97 | 26.57 | 3.17% | 1,995,863 |
| Nov 8, 2024 | 27.64 | 28.60 | 27.29 | 28.08 | 25.75 | 1.85% | 3,215,720 |
| Nov 7, 2024 | 28.61 | 28.65 | 27.57 | 27.57 | 25.28 | -4.64% | 1,420,159 |
| Nov 6, 2024 | 30.02 | 30.50 | 28.46 | 28.91 | 26.51 | -8.08% | 2,134,585 |
| Nov 5, 2024 | 32.66 | 32.66 | 31.22 | 31.45 | 28.84 | -5.47% | 1,087,054 |
| Nov 4, 2024 | 32.66 | 33.52 | 31.89 | 33.27 | 30.51 | -1.42% | 2,396,412 |
| Nov 1, 2024 | 34.25 | 34.25 | 32.50 | 33.75 | 30.95 | -3.57% | 1,344,019 |
| Oct 31, 2024 | 32.75 | 35.25 | 32.75 | 35.00 | 32.10 | 10.24% | 1,547,554 |
| Oct 30, 2024 | 32.00 | 33.00 | 31.50 | 31.75 | 29.11 | 2.42% | 895,358 |
| Oct 29, 2024 | 31.75 | 32.25 | 30.50 | 31.00 | 28.43 | -1.59% | 625,336 |
| Oct 28, 2024 | 30.50 | 31.75 | 30.25 | 31.50 | 28.89 | 2.44% | 549,095 |
| Oct 25, 2024 | 31.00 | 31.25 | 29.75 | 30.75 | 28.20 | -1.60% | 823,301 |
| Oct 24, 2024 | 31.00 | 32.25 | 31.00 | 31.25 | 28.66 | -1.57% | 840,745 |
| Oct 23, 2024 | 30.75 | 32.75 | 30.74 | 31.75 | 29.11 | 5.83% | 1,898,948 |
| Oct 22, 2024 | 30.25 | 31.00 | 29.75 | 30.00 | 27.51 | - | 907,319 |
| Oct 21, 2024 | 32.75 | 32.75 | 30.00 | 30.00 | 27.51 | -8.40% | 1,793,621 |
| Oct 18, 2024 | 32.50 | 33.25 | 32.25 | 32.75 | 30.03 | -0.76% | 597,033 |
| Oct 17, 2024 | 32.00 | 33.25 | 31.25 | 33.00 | 30.26 | -2.22% | 1,760,665 |
| Oct 16, 2024 | 34.75 | 36.00 | 33.25 | 33.75 | 30.95 | -5.59% | 1,482,952 |
| Oct 15, 2024 | 33.25 | 37.50 | 32.75 | 35.75 | 32.78 | 9.16% | 2,506,831 |
| Oct 14, 2024 | 34.00 | 34.00 | 32.25 | 32.75 | 30.03 | -5.07% | 800,209 |
| Oct 11, 2024 | 35.00 | 35.25 | 34.00 | 34.50 | 31.64 | - | 575,586 |
| Oct 10, 2024 | 36.25 | 36.50 | 34.50 | 34.50 | 31.64 | -3.50% | 1,286,570 |
| Oct 9, 2024 | 35.00 | 36.50 | 34.76 | 35.75 | 32.78 | - | 1,130,346 |
| Oct 8, 2024 | 37.50 | 37.75 | 35.25 | 35.75 | 32.78 | -8.33% | 1,620,208 |
| Oct 7, 2024 | 40.75 | 40.75 | 36.75 | 39.00 | 35.76 | -3.70% | 2,121,767 |
| Oct 4, 2024 | 40.50 | 42.75 | 40.50 | 40.50 | 37.14 | -3.57% | 976,818 |
| Oct 3, 2024 | 43.38 | 43.88 | 40.75 | 42.00 | 38.51 | -6.15% | 1,491,479 |
| Oct 2, 2024 | 47.00 | 48.00 | 44.50 | 44.75 | 41.04 | -3.24% | 1,154,379 |
| Oct 1, 2024 | 43.00 | 47.25 | 42.50 | 46.25 | 42.41 | 7.56% | 1,450,353 |
| Sep 30, 2024 | 45.50 | 45.50 | 43.00 | 43.00 | 39.43 | - | 1,186,185 |
| Sep 27, 2024 | 41.50 | 44.50 | 41.50 | 43.00 | 39.43 | 4.24% | 1,286,996 |
| Sep 26, 2024 | 39.50 | 43.00 | 39.00 | 41.25 | 37.83 | -1.20% | 1,665,367 |
| Sep 25, 2024 | 43.00 | 43.25 | 40.75 | 41.75 | 38.28 | -4.02% | 1,441,852 |
| Sep 24, 2024 | 47.00 | 48.00 | 42.75 | 43.50 | 39.89 | -7.94% | 1,645,769 |
| Sep 23, 2024 | 47.25 | 48.50 | 46.75 | 47.25 | 43.33 | - | 823,197 |
| Sep 20, 2024 | 46.75 | 48.00 | 45.50 | 47.25 | 43.33 | 2.72% | 1,096,429 |
| Sep 19, 2024 | 46.50 | 46.63 | 44.50 | 46.00 | 42.18 | -7.54% | 1,226,070 |
| Sep 18, 2024 | 47.75 | 50.00 | 46.25 | 49.75 | 45.62 | 3.65% | 1,560,933 |
| Sep 17, 2024 | 46.00 | 48.75 | 45.50 | 48.00 | 44.02 | 2.13% | 1,099,844 |
| Sep 16, 2024 | 47.00 | 49.00 | 46.00 | 47.00 | 43.10 | 3.87% | 1,373,583 |
| Sep 13, 2024 | 45.50 | 46.50 | 44.75 | 45.25 | 41.49 | - | 1,100,151 |
| Sep 12, 2024 | 47.00 | 48.25 | 44.00 | 45.25 | 41.49 | -3.72% | 1,985,784 |
| Sep 11, 2024 | 54.50 | 57.00 | 47.00 | 47.00 | 43.10 | -16.44% | 2,952,868 |
| Sep 10, 2024 | 56.50 | 59.75 | 54.75 | 56.25 | 51.58 | -3.43% | 1,470,099 |
| Sep 9, 2024 | 59.88 | 61.50 | 58.00 | 58.25 | 53.42 | -6.43% | 1,625,122 |
| Sep 6, 2024 | 56.50 | 64.50 | 56.50 | 62.25 | 57.08 | 8.26% | 2,458,960 |
| Sep 5, 2024 | 60.00 | 60.25 | 55.00 | 57.50 | 52.73 | -1.71% | 1,549,464 |
| Sep 4, 2024 | 59.75 | 61.00 | 54.75 | 58.50 | 53.64 | 3.08% | 2,381,203 |
| Sep 3, 2024 | 50.25 | 57.50 | 50.25 | 56.75 | 52.04 | 19.47% | 2,533,036 |
| Aug 30, 2024 | 47.50 | 49.50 | 45.50 | 47.50 | 43.56 | -3.06% | 1,343,471 |
| Aug 29, 2024 | 46.50 | 49.73 | 44.50 | 49.00 | 44.93 | 13.29% | 2,597,475 |
| Aug 28, 2024 | 42.00 | 45.50 | 41.77 | 43.25 | 39.66 | 3.59% | 2,654,444 |
| Aug 27, 2024 | 44.25 | 44.99 | 41.25 | 41.75 | 38.28 | -2.91% | 1,435,422 |