GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
24.16
+0.31 (1.30%)
At close: May 9, 2025, 4:00 PM
24.23
+0.07 (0.29%)
After-hours: May 9, 2025, 7:59 PM EDT
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.83 | 24.72 | 23.50 | 24.16 | 24.16 | 1.30% | 1,614,681 |
| May 8, 2025 | 23.40 | 24.45 | 23.32 | 23.85 | 23.85 | -0.54% | 2,096,403 |
| May 7, 2025 | 25.76 | 26.10 | 23.70 | 23.98 | 23.98 | -6.22% | 3,084,644 |
| May 6, 2025 | 26.48 | 26.74 | 25.01 | 25.57 | 25.57 | 0.67% | 5,087,959 |
| May 5, 2025 | 25.85 | 25.90 | 25.04 | 25.40 | 25.40 | 1.03% | 2,617,947 |
| May 2, 2025 | 25.28 | 25.62 | 24.71 | 25.14 | 25.14 | -5.06% | 2,542,805 |
| May 1, 2025 | 25.62 | 26.59 | 24.77 | 26.48 | 26.48 | -5.19% | 6,790,525 |
| Apr 30, 2025 | 30.13 | 30.29 | 27.86 | 27.93 | 27.93 | 0.36% | 4,169,521 |
| Apr 29, 2025 | 28.49 | 28.55 | 27.20 | 27.83 | 27.83 | -0.50% | 2,680,132 |
| Apr 28, 2025 | 27.48 | 29.21 | 27.17 | 27.97 | 27.97 | 4.29% | 3,076,227 |
| Apr 25, 2025 | 29.09 | 29.70 | 26.30 | 26.82 | 26.82 | -8.78% | 3,731,067 |
| Apr 24, 2025 | 31.16 | 31.35 | 29.27 | 29.40 | 29.40 | -7.28% | 2,877,741 |
| Apr 23, 2025 | 30.29 | 32.06 | 30.15 | 31.71 | 31.71 | -7.33% | 3,258,456 |
| Apr 22, 2025 | 34.30 | 35.41 | 33.57 | 34.22 | 34.22 | -4.41% | 2,742,235 |
| Apr 21, 2025 | 34.54 | 36.90 | 34.13 | 35.80 | 35.80 | 9.21% | 3,403,532 |
| Apr 17, 2025 | 31.02 | 33.58 | 30.90 | 32.78 | 32.78 | 6.02% | 5,376,067 |
| Apr 16, 2025 | 30.92 | 32.85 | 29.82 | 30.92 | 30.92 | 13.68% | 6,021,605 |
| Apr 15, 2025 | 27.77 | 28.02 | 26.46 | 27.20 | 27.20 | -2.54% | 2,883,991 |
| Apr 14, 2025 | 26.17 | 28.73 | 26.13 | 27.91 | 27.91 | 0.04% | 2,960,491 |
| Apr 11, 2025 | 29.05 | 29.70 | 27.50 | 27.90 | 27.90 | -5.62% | 4,227,974 |
| Apr 10, 2025 | 28.81 | 31.74 | 28.10 | 29.56 | 29.56 | 11.21% | 5,278,878 |
| Apr 9, 2025 | 40.16 | 41.11 | 25.88 | 26.58 | 26.58 | -36.80% | 8,812,395 |
| Apr 8, 2025 | 36.04 | 43.91 | 34.36 | 42.06 | 42.06 | 2.04% | 6,692,577 |
| Apr 7, 2025 | 50.94 | 51.62 | 37.34 | 41.22 | 41.22 | -7.10% | 5,983,305 |
| Apr 4, 2025 | 40.91 | 46.02 | 39.99 | 44.37 | 44.37 | 14.89% | 4,444,078 |
| Apr 3, 2025 | 37.59 | 38.75 | 36.35 | 38.62 | 38.62 | 15.32% | 3,591,720 |
| Apr 2, 2025 | 35.38 | 35.65 | 32.49 | 33.49 | 33.49 | -0.33% | 3,057,281 |
| Apr 1, 2025 | 34.65 | 35.95 | 33.57 | 33.60 | 33.60 | -2.92% | 3,262,708 |
| Mar 31, 2025 | 36.77 | 37.65 | 34.38 | 34.61 | 34.61 | 1.97% | 3,497,685 |
| Mar 28, 2025 | 32.83 | 34.26 | 32.07 | 33.94 | 33.94 | 3.35% | 3,766,451 |
| Mar 27, 2025 | 32.92 | 33.28 | 31.20 | 32.84 | 32.84 | 3.86% | 4,893,412 |
| Mar 26, 2025 | 29.26 | 32.05 | 29.20 | 31.62 | 31.62 | 11.73% | 4,465,369 |
| Mar 25, 2025 | 28.34 | 29.12 | 28.07 | 28.30 | 28.30 | 0.89% | 1,957,654 |
| Mar 24, 2025 | 28.74 | 29.02 | 27.57 | 28.05 | 28.05 | -6.09% | 3,436,872 |
| Mar 21, 2025 | 30.17 | 30.99 | 29.71 | 29.87 | 29.87 | 1.50% | 3,040,831 |
| Mar 20, 2025 | 30.44 | 30.46 | 28.57 | 29.43 | 29.43 | -1.60% | 4,566,643 |
| Mar 19, 2025 | 30.05 | 30.92 | 28.34 | 29.91 | 29.91 | -3.42% | 4,680,345 |
| Mar 18, 2025 | 29.77 | 31.47 | 29.30 | 30.97 | 30.97 | 6.61% | 4,662,637 |
| Mar 17, 2025 | 27.51 | 29.72 | 27.51 | 29.05 | 29.05 | 3.20% | 3,659,418 |
| Mar 14, 2025 | 29.74 | 29.92 | 27.96 | 28.15 | 28.15 | -9.95% | 4,327,477 |
| Mar 13, 2025 | 30.59 | 32.29 | 30.19 | 31.26 | 31.26 | 0.10% | 4,854,151 |
| Mar 12, 2025 | 32.35 | 33.13 | 30.60 | 31.23 | 31.23 | -12.96% | 4,727,711 |
| Mar 11, 2025 | 37.05 | 38.58 | 33.43 | 35.88 | 35.88 | -3.13% | 4,718,032 |
| Mar 10, 2025 | 35.27 | 37.96 | 34.20 | 37.04 | 37.04 | 10.21% | 5,431,733 |
| Mar 7, 2025 | 34.62 | 36.84 | 33.15 | 33.61 | 33.61 | -3.78% | 4,330,080 |
| Mar 6, 2025 | 33.41 | 35.12 | 32.39 | 34.93 | 34.93 | 11.81% | 4,423,385 |
| Mar 5, 2025 | 31.18 | 32.89 | 30.83 | 31.24 | 31.24 | -2.59% | 4,532,447 |
| Mar 4, 2025 | 35.20 | 35.48 | 30.13 | 32.07 | 32.07 | -3.52% | 10,876,337 |
| Mar 3, 2025 | 28.86 | 33.98 | 28.84 | 33.24 | 33.24 | 17.12% | 6,015,689 |
| Feb 28, 2025 | 31.76 | 32.60 | 28.22 | 28.38 | 28.38 | -7.41% | 8,512,946 |