GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
5.50
+0.16 (3.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.36 | 5.62 | 5.20 | 5.50 | 5.50 | 3.00% | 63,756,789 |
| Jul 1, 2026 | 5.41 | 5.55 | 5.22 | 5.34 | 5.34 | 2.50% | 58,239,025 |
| Jun 30, 2026 | 5.37 | 5.48 | 5.18 | 5.21 | 5.21 | -5.10% | 63,731,287 |
| Jun 29, 2026 | 5.56 | 5.79 | 5.43 | 5.49 | 5.49 | -3.17% | 67,653,797 |
| Jun 26, 2026 | 5.60 | 5.71 | 5.46 | 5.67 | 5.67 | 4.23% | 85,874,090 |
| Jun 25, 2026 | 5.22 | 5.64 | 5.19 | 5.44 | 5.44 | 3.23% | 81,850,917 |
| Jun 24, 2026 | 5.22 | 5.40 | 5.14 | 5.27 | 5.27 | 0.96% | 80,904,460 |
| Jun 23, 2026 | 5.12 | 5.23 | 5.05 | 5.22 | 5.22 | 8.30% | 59,152,073 |
| Jun 22, 2026 | 4.69 | 4.87 | 4.59 | 4.82 | 4.82 | 1.47% | 45,474,460 |
| Jun 18, 2026 | 4.89 | 4.94 | 4.69 | 4.75 | 4.75 | -5.57% | 59,519,423 |
| Jun 17, 2026 | 4.84 | 5.08 | 4.80 | 5.03 | 5.03 | 2.86% | 55,104,574 |
| Jun 16, 2026 | 4.73 | 4.89 | 4.72 | 4.89 | 4.89 | 4.94% | 43,916,888 |
| Jun 15, 2026 | 4.84 | 4.87 | 4.65 | 4.66 | 4.66 | -7.17% | 59,411,897 |
| Jun 12, 2026 | 5.04 | 5.11 | 4.93 | 5.02 | 5.02 | -0.40% | 60,543,156 |
| Jun 11, 2026 | 5.22 | 5.32 | 4.99 | 5.04 | 5.04 | -4.55% | 77,237,936 |
| Jun 10, 2026 | 5.08 | 5.29 | 4.95 | 5.28 | 5.28 | 7.98% | 64,409,023 |
| Jun 9, 2026 | 4.78 | 5.32 | 4.75 | 4.89 | 4.89 | 0.41% | 66,816,239 |
| Jun 8, 2026 | 4.81 | 5.01 | 4.79 | 4.87 | 4.87 | -3.56% | 43,958,770 |
| Jun 5, 2026 | 4.67 | 5.08 | 4.66 | 5.05 | 5.05 | 12.47% | 56,798,925 |
| Jun 4, 2026 | 4.70 | 4.82 | 4.37 | 4.49 | 4.49 | -3.65% | 56,419,137 |
| Jun 3, 2026 | 4.40 | 4.68 | 4.36 | 4.66 | 4.66 | 7.13% | 50,315,300 |
| Jun 2, 2026 | 4.18 | 4.42 | 4.00 | 4.35 | 4.35 | 1.40% | 50,363,446 |
| Jun 1, 2026 | 4.70 | 4.70 | 4.27 | 4.29 | 4.29 | -12.45% | 69,636,441 |
| May 29, 2026 | 4.75 | 4.90 | 4.60 | 4.90 | 4.90 | 3.16% | 52,716,044 |
| May 28, 2026 | 4.89 | 4.89 | 4.71 | 4.75 | 4.75 | -1.66% | 48,230,990 |
| May 27, 2026 | 4.77 | 5.01 | 4.77 | 4.83 | 4.83 | 2.11% | 49,788,797 |
| May 26, 2026 | 4.66 | 4.86 | 4.60 | 4.73 | 4.73 | 0.42% | 54,340,689 |
| May 22, 2026 | 4.49 | 4.74 | 4.48 | 4.71 | 4.71 | 3.97% | 52,572,960 |
| May 21, 2026 | 4.44 | 4.60 | 4.23 | 4.53 | 4.53 | 3.19% | 69,646,396 |
| May 20, 2026 | 4.40 | 4.50 | 4.27 | 4.39 | 4.39 | -2.23% | 67,183,241 |
| May 19, 2026 | 4.53 | 4.60 | 4.34 | 4.49 | 4.49 | 1.58% | 71,601,426 |
| May 18, 2026 | 4.14 | 4.58 | 4.14 | 4.42 | 4.42 | 2.55% | 87,014,678 |
| May 15, 2026 | 4.17 | 4.35 | 4.10 | 4.31 | 4.31 | 9.11% | 83,817,428 |
| May 14, 2026 | 4.18 | 4.20 | 3.93 | 3.95 | 3.95 | -8.78% | 78,692,072 |
| May 13, 2026 | 4.38 | 4.51 | 4.25 | 4.33 | 4.33 | -4.84% | 74,507,821 |
| May 12, 2026 | 4.64 | 4.79 | 4.43 | 4.55 | 4.55 | -1.09% | 102,256,621 |
| May 11, 2026 | 4.84 | 4.85 | 4.48 | 4.60 | 4.60 | -3.77% | 73,630,948 |
| May 8, 2026 | 4.89 | 4.89 | 4.66 | 4.78 | 4.78 | -3.43% | 70,914,286 |
| May 7, 2026 | 5.13 | 5.21 | 4.83 | 4.95 | 4.95 | -3.70% | 80,652,696 |
| May 6, 2026 | 5.61 | 5.68 | 5.11 | 5.14 | 5.14 | -11.53% | 98,164,333 |
| May 5, 2026 | 5.66 | 5.83 | 5.60 | 5.81 | 5.81 | 2.11% | 72,003,362 |
| May 4, 2026 | 5.63 | 5.91 | 5.51 | 5.69 | 5.69 | -0.18% | 68,080,546 |
| May 1, 2026 | 5.54 | 5.77 | 5.44 | 5.70 | 5.70 | 1.24% | 92,594,322 |
| Apr 30, 2026 | 5.12 | 5.67 | 5.10 | 5.63 | 5.63 | 9.53% | 89,761,395 |
| Apr 29, 2026 | 4.99 | 5.23 | 4.99 | 5.14 | 5.14 | 3.63% | 97,250,082 |
| Apr 28, 2026 | 5.12 | 5.18 | 4.90 | 4.96 | 4.96 | 3.12% | 100,210,006 |
| Apr 27, 2026 | 5.17 | 5.28 | 4.81 | 4.81 | 4.81 | -8.03% | 86,473,284 |
| Apr 24, 2026 | 5.70 | 5.71 | 5.08 | 5.23 | 5.23 | -8.57% | 98,215,760 |
| Apr 23, 2026 | 5.57 | 5.86 | 5.50 | 5.72 | 5.72 | 2.88% | 68,917,231 |
| Apr 22, 2026 | 5.65 | 5.75 | 5.56 | 5.56 | 5.56 | -2.63% | 45,690,478 |