GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
4.150
+0.330 (8.64%)
At close: Oct 22, 2026, 4:00 PM EDT
4.080
-0.070 (-1.69%)
Pre-market: Oct 23, 2026, 5:26 AM EDT
NVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.99 | 4.18 | 3.92 | 4.15 | 4.15 | 8.64% | 131,826,792 |
| Oct 21, 2026 | 3.85 | 3.97 | 3.80 | 3.82 | 3.82 | -4.98% | 109,860,558 |
| Oct 20, 2026 | 4.03 | 4.15 | 3.94 | 4.02 | 4.02 | 1.01% | 110,012,608 |
| Oct 19, 2026 | 3.96 | 4.08 | 3.89 | 3.98 | 3.98 | -3.16% | 117,238,459 |
| Oct 16, 2026 | 4.01 | 4.13 | 3.93 | 4.11 | 4.11 | 3.27% | 119,903,086 |
| Oct 15, 2026 | 4.06 | 4.14 | 3.94 | 3.98 | 3.98 | 3.92% | 130,745,379 |
| Oct 14, 2026 | 3.71 | 3.90 | 3.69 | 3.83 | 3.83 | 6.09% | 79,652,506 |
| Oct 13, 2026 | 3.75 | 3.79 | 3.60 | 3.61 | 3.61 | -1.63% | 90,437,954 |
| Oct 12, 2026 | 3.61 | 3.73 | 3.60 | 3.67 | 3.67 | 2.51% | 61,157,215 |
| Oct 9, 2026 | 3.46 | 3.60 | 3.45 | 3.58 | 3.58 | 0.85% | 49,969,510 |
| Oct 8, 2026 | 3.43 | 3.57 | 3.36 | 3.55 | 3.55 | 5.97% | 73,884,387 |
| Oct 7, 2026 | 3.35 | 3.39 | 3.31 | 3.35 | 3.35 | 1.52% | 54,020,632 |
| Oct 6, 2026 | 3.23 | 3.32 | 3.19 | 3.30 | 3.30 | -0.30% | 80,796,100 |
| Oct 5, 2026 | 3.40 | 3.42 | 3.28 | 3.31 | 3.31 | -4.06% | 57,545,751 |
| Oct 2, 2026 | 3.40 | 3.47 | 3.34 | 3.45 | 3.45 | -2.54% | 84,036,910 |
| Oct 1, 2026 | 3.59 | 3.64 | 3.50 | 3.54 | 3.54 | -2.75% | 96,699,355 |
| Sep 30, 2026 | 3.60 | 3.64 | 3.50 | 3.64 | 3.64 | -0.55% | 89,770,713 |
| Sep 29, 2026 | 3.55 | 3.67 | 3.49 | 3.66 | 3.66 | 1.39% | 81,504,101 |
| Sep 28, 2026 | 3.59 | 3.64 | 3.47 | 3.61 | 3.61 | -3.22% | 109,861,996 |
| Sep 25, 2026 | 3.73 | 3.81 | 3.68 | 3.73 | 3.73 | -0.53% | 72,507,760 |
| Sep 24, 2026 | 3.84 | 3.87 | 3.74 | 3.75 | 3.75 | 0.81% | 71,563,478 |
| Sep 23, 2026 | 3.65 | 3.77 | 3.61 | 3.72 | 3.72 | 3.05% | 81,254,259 |
| Sep 22, 2026 | 3.68 | 3.69 | 3.57 | 3.61 | 3.61 | -1.37% | 73,770,449 |
| Sep 21, 2026 | 3.81 | 3.86 | 3.62 | 3.66 | 3.66 | -4.69% | 77,521,200 |
| Sep 18, 2026 | 3.95 | 3.99 | 3.82 | 3.84 | 3.84 | -2.54% | 55,848,634 |
| Sep 17, 2026 | 3.98 | 4.03 | 3.91 | 3.94 | 3.94 | -5.06% | 64,683,316 |
| Sep 16, 2026 | 4.16 | 4.21 | 4.03 | 4.15 | 4.15 | -1.66% | 104,458,454 |
| Sep 15, 2026 | 4.17 | 4.26 | 4.14 | 4.22 | 4.22 | -0.94% | 82,411,984 |
| Sep 14, 2026 | 4.26 | 4.34 | 4.20 | 4.26 | 4.26 | 6.77% | 82,205,090 |
| Sep 11, 2026 | 3.90 | 4.00 | 3.86 | 3.99 | 3.99 | 0.25% | 74,580,383 |
| Sep 10, 2026 | 3.92 | 4.03 | 3.90 | 3.98 | 3.98 | 4.46% | 80,065,657 |
| Sep 9, 2026 | 3.76 | 3.83 | 3.74 | 3.81 | 3.81 | 1.87% | 68,332,118 |
| Sep 8, 2026 | 3.52 | 3.77 | 3.50 | 3.74 | 3.74 | 3.89% | 77,752,703 |
| Sep 4, 2026 | 3.58 | 3.63 | 3.46 | 3.60 | 3.60 | -1.37% | 95,849,259 |
| Sep 3, 2026 | 3.75 | 3.79 | 3.59 | 3.65 | 3.65 | -3.69% | 102,291,033 |
| 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 |