GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
3.600
-0.050 (-1.37%)
At close: Sep 4, 2026, 4:00 PM EDT
3.620
+0.020 (0.56%)
After-hours: Sep 4, 2026, 7:59 PM EDT
NVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.58 | 3.63 | 3.46 | 3.60 | 3.60 | -1.37% | 95,679,315 |
| Sep 3, 2026 | 3.75 | 3.79 | 3.59 | 3.65 | 3.65 | -3.69% | 101,970,137 |
| Sep 2, 2026 | 4.01 | 4.02 | 3.66 | 3.79 | 3.79 | -6.42% | 125,885,562 |
| Sep 1, 2026 | 4.08 | 4.14 | 3.95 | 4.05 | 4.05 | 3.05% | 91,767,914 |
| Aug 31, 2026 | 4.01 | 4.11 | 3.91 | 3.93 | 3.93 | -2.96% | 95,790,071 |
| Aug 28, 2026 | 3.74 | 4.08 | 3.67 | 4.05 | 4.05 | 8.58% | 106,284,383 |
| Aug 27, 2026 | 3.94 | 4.01 | 3.61 | 3.73 | 3.73 | -16.93% | 206,701,702 |
| Aug 26, 2026 | 4.38 | 4.52 | 4.34 | 4.49 | 4.49 | 2.98% | 86,521,712 |
| Aug 25, 2026 | 4.45 | 4.49 | 4.28 | 4.36 | 4.36 | -4.60% | 90,093,582 |
| Aug 24, 2026 | 4.28 | 4.60 | 4.28 | 4.57 | 4.57 | 6.03% | 64,349,410 |
| Aug 21, 2026 | 4.17 | 4.32 | 4.15 | 4.31 | 4.31 | 2.38% | 52,526,507 |
| Aug 20, 2026 | 4.16 | 4.27 | 4.11 | 4.21 | 4.21 | 0.48% | 62,966,229 |
| Aug 19, 2026 | 4.04 | 4.23 | 4.00 | 4.19 | 4.19 | 1.95% | 68,190,256 |
| Aug 18, 2026 | 4.09 | 4.15 | 4.04 | 4.11 | 4.11 | 4.85% | 56,548,210 |
| Aug 17, 2026 | 3.90 | 3.94 | 3.82 | 3.92 | 3.92 | 0.26% | 49,429,924 |
| Aug 14, 2026 | 3.87 | 3.94 | 3.84 | 3.91 | 3.91 | - | 38,357,871 |
| Aug 13, 2026 | 3.92 | 3.97 | 3.85 | 3.91 | 3.91 | -1.26% | 53,754,071 |
| Aug 12, 2026 | 4.08 | 4.11 | 3.91 | 3.96 | 3.96 | -5.94% | 77,330,602 |
| Aug 11, 2026 | 4.03 | 4.26 | 4.03 | 4.21 | 4.21 | 0.24% | 54,039,585 |
| Aug 10, 2026 | 4.00 | 4.24 | 3.98 | 4.20 | 4.20 | 5.79% | 61,568,023 |
| Aug 7, 2026 | 4.07 | 4.10 | 3.95 | 3.97 | 3.97 | -4.57% | 54,171,937 |
| Aug 6, 2026 | 4.06 | 4.23 | 3.98 | 4.16 | 4.16 | 0.24% | 69,679,094 |
| Aug 5, 2026 | 4.25 | 4.27 | 4.03 | 4.15 | 4.15 | -7.16% | 81,020,108 |
| Aug 4, 2026 | 4.48 | 4.60 | 4.41 | 4.47 | 4.47 | -4.89% | 65,639,934 |
| Aug 3, 2026 | 5.14 | 5.18 | 4.59 | 4.70 | 4.70 | -5.81% | 64,582,635 |
| Jul 31, 2026 | 5.12 | 5.31 | 4.93 | 4.99 | 4.99 | -5.85% | 79,420,302 |
| Jul 30, 2026 | 5.40 | 5.51 | 5.17 | 5.30 | 5.30 | -5.19% | 70,314,333 |
| Jul 29, 2026 | 5.30 | 5.60 | 5.23 | 5.59 | 5.59 | 7.09% | 84,561,094 |
| Jul 28, 2026 | 5.34 | 5.45 | 5.13 | 5.22 | 5.22 | -0.57% | 109,126,932 |
| Jul 27, 2026 | 4.72 | 5.30 | 4.69 | 5.25 | 5.25 | 10.06% | 98,733,692 |
| Jul 24, 2026 | 4.75 | 4.86 | 4.54 | 4.77 | 4.77 | 1.92% | 100,201,020 |
| Jul 23, 2026 | 4.65 | 4.80 | 4.60 | 4.68 | 4.68 | 3.08% | 85,131,209 |
| Jul 22, 2026 | 4.82 | 4.87 | 4.43 | 4.54 | 4.54 | -4.62% | 111,902,630 |
| Jul 21, 2026 | 4.75 | 4.92 | 4.70 | 4.76 | 4.76 | -3.84% | 78,475,366 |
| Jul 20, 2026 | 4.82 | 5.01 | 4.73 | 4.95 | 4.95 | -0.40% | 80,150,645 |
| Jul 17, 2026 | 4.98 | 5.20 | 4.80 | 4.97 | 4.97 | 4.63% | 75,105,789 |
| Jul 16, 2026 | 4.62 | 4.83 | 4.61 | 4.75 | 4.75 | 4.40% | 84,351,020 |
| Jul 15, 2026 | 4.55 | 4.82 | 4.48 | 4.55 | 4.55 | -0.44% | 84,742,467 |
| Jul 14, 2026 | 4.75 | 4.96 | 4.53 | 4.57 | 4.57 | -8.23% | 62,217,957 |
| Jul 13, 2026 | 4.75 | 4.98 | 4.66 | 4.98 | 4.98 | 7.10% | 66,734,876 |
| Jul 10, 2026 | 5.08 | 5.09 | 4.65 | 4.65 | 4.65 | -8.10% | 61,277,707 |
| Jul 9, 2026 | 4.97 | 5.24 | 4.96 | 5.06 | 5.06 | 1.61% | 62,812,026 |
| Jul 8, 2026 | 5.47 | 5.47 | 4.92 | 4.98 | 4.98 | -7.43% | 81,871,809 |
| Jul 7, 2026 | 5.64 | 5.70 | 5.30 | 5.38 | 5.38 | -1.10% | 67,663,333 |
| Jul 6, 2026 | 5.52 | 5.53 | 5.34 | 5.44 | 5.44 | -1.09% | 48,270,243 |
| Jul 2, 2026 | 5.36 | 5.62 | 5.20 | 5.50 | 5.50 | 3.00% | 63,758,175 |
| Jul 1, 2026 | 5.41 | 5.55 | 5.22 | 5.34 | 5.34 | 2.50% | 58,309,530 |
| Jun 30, 2026 | 5.37 | 5.48 | 5.18 | 5.21 | 5.21 | -5.10% | 63,764,626 |
| Jun 29, 2026 | 5.56 | 5.79 | 5.43 | 5.49 | 5.49 | -3.17% | 67,675,529 |
| Jun 26, 2026 | 5.60 | 5.71 | 5.46 | 5.67 | 5.67 | 4.23% | 85,977,424 |