GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
3.910
0.00 (0.00%)
At close: Aug 14, 2026, 4:00 PM EDT
3.930
+0.020 (0.51%)
After-hours: Aug 14, 2026, 7:59 PM EDT
NVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.87 | 3.94 | 3.84 | 3.91 | 3.91 | - | 38,215,513 |
| Aug 13, 2026 | 3.92 | 3.97 | 3.85 | 3.91 | 3.91 | -1.26% | 53,726,245 |
| Aug 12, 2026 | 4.08 | 4.11 | 3.91 | 3.96 | 3.96 | -5.94% | 77,252,404 |
| Aug 11, 2026 | 4.03 | 4.26 | 4.03 | 4.21 | 4.21 | 0.24% | 53,997,564 |
| Aug 10, 2026 | 4.00 | 4.24 | 3.98 | 4.20 | 4.20 | 5.79% | 61,536,489 |
| Aug 7, 2026 | 4.07 | 4.10 | 3.95 | 3.97 | 3.97 | -4.57% | 54,144,367 |
| Aug 6, 2026 | 4.06 | 4.23 | 3.98 | 4.16 | 4.16 | 0.24% | 69,594,394 |
| Aug 5, 2026 | 4.25 | 4.27 | 4.03 | 4.15 | 4.15 | -7.16% | 80,951,271 |
| 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% | 79,383,628 |
| Jul 30, 2026 | 5.40 | 5.51 | 5.17 | 5.30 | 5.30 | -5.19% | 70,170,800 |
| Jul 29, 2026 | 5.30 | 5.60 | 5.23 | 5.59 | 5.59 | 7.09% | 84,501,529 |
| Jul 28, 2026 | 5.34 | 5.45 | 5.13 | 5.22 | 5.22 | -0.57% | 108,945,713 |
| 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% | 100,178,546 |
| Jul 23, 2026 | 4.65 | 4.80 | 4.60 | 4.68 | 4.68 | 3.08% | 85,126,368 |
| Jul 22, 2026 | 4.82 | 4.87 | 4.43 | 4.54 | 4.54 | -4.62% | 111,664,873 |
| Jul 21, 2026 | 4.75 | 4.92 | 4.70 | 4.76 | 4.76 | -3.84% | 78,430,067 |
| Jul 20, 2026 | 4.82 | 5.01 | 4.73 | 4.95 | 4.95 | -0.40% | 80,142,236 |
| Jul 17, 2026 | 4.98 | 5.20 | 4.80 | 4.97 | 4.97 | 4.63% | 75,016,173 |
| Jul 16, 2026 | 4.62 | 4.83 | 4.61 | 4.75 | 4.75 | 4.40% | 84,322,854 |
| 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% | 62,203,308 |
| Jul 13, 2026 | 4.75 | 4.98 | 4.66 | 4.98 | 4.98 | 7.10% | 66,706,323 |
| Jul 10, 2026 | 5.08 | 5.09 | 4.65 | 4.65 | 4.65 | -8.10% | 61,208,850 |
| Jul 9, 2026 | 4.97 | 5.24 | 4.96 | 5.06 | 5.06 | 1.61% | 62,632,501 |
| Jul 8, 2026 | 5.47 | 5.47 | 4.92 | 4.98 | 4.98 | -7.43% | 81,662,923 |
| Jul 7, 2026 | 5.64 | 5.70 | 5.30 | 5.38 | 5.38 | -1.10% | 67,456,671 |
| 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% | 63,756,789 |
| 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 |