GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
38.07
+1.09 (2.95%)
At close: Mar 11, 2025, 4:00 PM
38.65
+0.58 (1.52%)
After-hours: Mar 11, 2025, 7:59 PM EST
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 36.97 | 40.62 | 35.45 | 38.07 | 38.07 | 2.95% | 30,366,261 |
| Mar 10, 2025 | 39.09 | 40.53 | 35.86 | 36.98 | 36.98 | -10.20% | 32,026,708 |
| Mar 7, 2025 | 40.13 | 41.73 | 37.50 | 41.18 | 41.18 | 3.73% | 31,665,534 |
| Mar 6, 2025 | 41.91 | 43.35 | 39.41 | 39.70 | 39.70 | -11.56% | 26,708,151 |
| Mar 5, 2025 | 45.06 | 45.58 | 42.74 | 44.89 | 44.89 | 2.33% | 24,301,109 |
| Mar 4, 2025 | 39.95 | 46.34 | 39.52 | 43.87 | 43.87 | 3.13% | 41,397,546 |
| Mar 3, 2025 | 50.24 | 50.37 | 41.01 | 42.54 | 42.54 | -17.30% | 42,706,891 |
| Feb 28, 2025 | 45.94 | 51.50 | 44.66 | 51.44 | 51.44 | 7.71% | 31,144,672 |
| Feb 27, 2025 | 60.64 | 60.68 | 47.62 | 47.76 | 47.76 | -17.14% | 46,629,106 |
| Feb 26, 2025 | 56.30 | 59.49 | 55.07 | 57.64 | 57.64 | 7.74% | 34,822,640 |
| Feb 25, 2025 | 56.42 | 56.63 | 51.65 | 53.50 | 53.50 | -5.58% | 22,445,199 |
| Feb 24, 2025 | 62.58 | 64.16 | 56.56 | 56.66 | 56.66 | -6.15% | 21,135,530 |
| Feb 21, 2025 | 65.70 | 67.05 | 60.10 | 60.37 | 60.37 | -8.27% | 18,030,270 |
| Feb 20, 2025 | 65.81 | 66.29 | 62.76 | 65.81 | 65.81 | 1.12% | 13,271,178 |
| Feb 19, 2025 | 65.32 | 67.05 | 63.19 | 65.08 | 65.08 | -0.14% | 13,620,670 |
| Feb 18, 2025 | 66.97 | 69.00 | 63.89 | 65.17 | 65.17 | 0.79% | 18,848,826 |
| Feb 14, 2025 | 62.55 | 65.05 | 61.80 | 64.66 | 64.66 | 5.12% | 26,315,988 |
| Feb 13, 2025 | 58.26 | 62.69 | 57.99 | 61.51 | 61.51 | 6.23% | 17,067,411 |
| Feb 12, 2025 | 57.00 | 58.96 | 56.12 | 57.90 | 57.90 | -2.64% | 15,945,680 |
| Feb 11, 2025 | 59.20 | 60.99 | 57.88 | 59.47 | 59.47 | -1.06% | 15,387,920 |
| Feb 10, 2025 | 57.11 | 61.44 | 57.04 | 60.11 | 60.11 | 5.64% | 20,406,224 |
| Feb 7, 2025 | 56.39 | 57.40 | 54.98 | 56.90 | 56.90 | 1.73% | 23,046,895 |
| Feb 6, 2025 | 54.96 | 56.00 | 53.10 | 55.93 | 55.93 | 5.81% | 27,360,759 |
| Feb 5, 2025 | 50.32 | 52.86 | 49.48 | 52.86 | 52.86 | 10.47% | 31,937,368 |
| Feb 4, 2025 | 46.51 | 49.84 | 46.27 | 47.85 | 47.85 | 3.48% | 24,558,053 |
| Feb 3, 2025 | 44.72 | 47.81 | 43.32 | 46.24 | 46.24 | -5.69% | 37,774,970 |
| Jan 31, 2025 | 52.26 | 55.65 | 48.32 | 49.03 | 49.03 | -7.18% | 47,418,659 |
| Jan 30, 2025 | 51.67 | 53.24 | 47.52 | 52.82 | 52.82 | 1.01% | 43,405,737 |
| Jan 29, 2025 | 54.70 | 55.00 | 49.05 | 52.29 | 52.29 | -8.07% | 45,091,611 |
| Jan 28, 2025 | 51.04 | 56.88 | 46.55 | 56.88 | 56.88 | 17.50% | 53,916,466 |
| Jan 27, 2025 | 54.92 | 58.55 | 46.59 | 48.41 | 48.41 | -33.78% | 91,940,256 |
| Jan 24, 2025 | 79.17 | 79.82 | 72.34 | 73.11 | 73.11 | -6.22% | 16,422,430 |
| Jan 23, 2025 | 75.69 | 78.00 | 74.34 | 77.96 | 77.96 | 0.12% | 10,330,117 |
| Jan 22, 2025 | 75.52 | 78.64 | 74.54 | 77.87 | 77.87 | 8.79% | 17,503,053 |
| Jan 21, 2025 | 69.99 | 72.60 | 67.90 | 71.58 | 71.58 | 4.37% | 13,298,779 |
| Jan 17, 2025 | 67.42 | 69.30 | 66.39 | 68.58 | 68.58 | 6.16% | 12,308,407 |
| Jan 16, 2025 | 69.60 | 69.67 | 64.55 | 64.60 | 64.60 | -3.90% | 14,351,013 |
| Jan 15, 2025 | 64.89 | 67.43 | 62.59 | 67.22 | 67.22 | 6.51% | 13,666,759 |
| Jan 14, 2025 | 67.18 | 67.50 | 61.39 | 63.11 | 63.11 | -2.19% | 17,469,090 |
| Jan 13, 2025 | 61.29 | 64.70 | 60.85 | 64.52 | 64.52 | -3.93% | 17,512,514 |
| Jan 10, 2025 | 68.72 | 68.91 | 65.45 | 67.16 | 67.16 | -6.12% | 16,281,388 |
| Jan 8, 2025 | 74.09 | 75.46 | 69.27 | 71.54 | 71.54 | -0.24% | 18,547,334 |
| Jan 7, 2025 | 85.68 | 85.82 | 71.44 | 71.71 | 71.71 | -12.38% | 32,232,656 |
| Jan 6, 2025 | 80.85 | 84.65 | 80.05 | 81.84 | 81.84 | 6.73% | 20,351,431 |
| Jan 3, 2025 | 71.98 | 76.98 | 71.80 | 76.68 | 76.68 | 9.08% | 18,369,780 |
| Jan 2, 2025 | 68.01 | 70.90 | 66.72 | 70.30 | 70.30 | 5.89% | 14,046,729 |
| Dec 31, 2024 | 70.14 | 70.28 | 65.96 | 66.39 | 66.39 | -4.65% | 11,889,422 |
| Dec 30, 2024 | 67.04 | 72.52 | 66.25 | 69.63 | 69.63 | 0.37% | 13,939,467 |
| Dec 27, 2024 | 70.84 | 71.32 | 66.90 | 69.37 | 69.37 | -4.04% | 13,243,442 |
| Dec 26, 2024 | 72.05 | 73.30 | 70.07 | 72.29 | 72.29 | -0.55% | 10,022,669 |