GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
3.660
+0.050 (1.39%)
At close: Sep 29, 2026, 4:00 PM EDT
3.650
-0.010 (-0.28%)
After-hours: Sep 29, 2026, 4:54 PM EDT
NVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.55 | 3.65 | 3.49 | 3.63 | - | 0.55% | 71,734,803 |
| Sep 28, 2026 | 3.59 | 3.64 | 3.47 | 3.61 | 3.61 | -3.22% | 109,840,583 |
| Sep 25, 2026 | 3.73 | 3.81 | 3.68 | 3.73 | 3.73 | -0.53% | 72,428,455 |
| Sep 24, 2026 | 3.84 | 3.87 | 3.74 | 3.75 | 3.75 | 0.81% | 71,497,632 |
| Sep 23, 2026 | 3.65 | 3.77 | 3.61 | 3.72 | 3.72 | 3.05% | 81,237,295 |
| 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 |
| 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 |