GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
85.98
+0.62 (0.73%)
At close: Sep 12, 2025, 4:00 PM EDT
85.97
-0.01 (-0.01%)
After-hours: Sep 12, 2025, 4:24 PM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 85.99 | 86.70 | 84.68 | 85.98 | - | 0.73% | 9,518,934 |
| Sep 11, 2025 | 87.87 | 88.44 | 84.78 | 85.36 | 85.36 | -0.21% | 11,540,602 |
| Sep 10, 2025 | 84.97 | 87.42 | 83.88 | 85.54 | 85.54 | 7.57% | 16,081,614 |
| Sep 9, 2025 | 77.95 | 79.69 | 75.84 | 79.52 | 79.52 | 2.78% | 11,803,203 |
| Sep 8, 2025 | 76.57 | 79.70 | 76.53 | 77.37 | 77.37 | 1.59% | 11,291,840 |
| Sep 5, 2025 | 77.09 | 78.03 | 73.40 | 76.16 | 76.16 | -5.30% | 19,697,642 |
| Sep 4, 2025 | 79.53 | 80.75 | 78.45 | 80.42 | 80.42 | 1.07% | 9,842,494 |
| Sep 3, 2025 | 80.02 | 81.29 | 78.00 | 79.57 | 79.57 | -0.30% | 11,344,674 |
| Sep 2, 2025 | 78.99 | 81.31 | 76.40 | 79.81 | 79.81 | -3.95% | 18,805,482 |
| Aug 29, 2025 | 86.95 | 86.95 | 82.05 | 83.09 | 83.09 | -6.65% | 20,401,464 |
| Aug 28, 2025 | 89.74 | 93.34 | 85.38 | 89.01 | 89.01 | -1.70% | 24,523,324 |
| Aug 27, 2025 | 91.00 | 91.43 | 88.10 | 90.55 | 90.55 | -0.18% | 23,182,844 |
| Aug 26, 2025 | 89.07 | 91.36 | 87.84 | 90.71 | 90.71 | 2.04% | 13,317,295 |
| Aug 25, 2025 | 87.44 | 90.91 | 85.67 | 88.90 | 88.90 | 2.08% | 16,372,018 |
| Aug 22, 2025 | 81.94 | 87.67 | 80.54 | 87.09 | 87.09 | 3.41% | 13,580,561 |
| Aug 21, 2025 | 84.14 | 86.12 | 83.13 | 84.22 | 84.22 | -0.57% | 13,422,176 |
| Aug 20, 2025 | 84.45 | 84.80 | 78.35 | 84.70 | 84.70 | -0.34% | 21,557,829 |
| Aug 19, 2025 | 91.79 | 91.82 | 84.80 | 84.99 | 84.99 | -6.97% | 12,118,740 |
| Aug 18, 2025 | 90.16 | 92.30 | 90.00 | 91.36 | 91.36 | 1.73% | 8,041,918 |
| Aug 15, 2025 | 91.22 | 91.29 | 87.48 | 89.81 | 89.81 | -1.81% | 9,892,439 |
| Aug 14, 2025 | 89.20 | 92.52 | 88.96 | 91.47 | 91.47 | 0.44% | 9,271,448 |
| Aug 13, 2025 | 92.17 | 93.50 | 88.87 | 91.07 | 91.07 | -1.75% | 13,426,376 |
| Aug 12, 2025 | 92.58 | 92.90 | 89.05 | 92.69 | 92.69 | 1.02% | 11,350,057 |
| Aug 11, 2025 | 91.68 | 93.45 | 89.86 | 91.75 | 91.75 | -0.70% | 11,394,906 |
| Aug 8, 2025 | 91.23 | 92.93 | 90.03 | 92.40 | 92.40 | 2.02% | 8,479,389 |
| Aug 7, 2025 | 91.26 | 93.56 | 88.53 | 90.57 | 90.57 | 1.57% | 12,292,058 |
| Aug 6, 2025 | 86.18 | 89.62 | 86.08 | 89.17 | 89.17 | 1.25% | 9,762,660 |
| Aug 5, 2025 | 89.36 | 90.03 | 85.72 | 88.07 | 88.07 | -1.90% | 11,508,050 |
| Aug 4, 2025 | 85.14 | 89.79 | 84.55 | 89.78 | 89.78 | 7.37% | 10,923,980 |
| Aug 1, 2025 | 84.17 | 86.56 | 81.01 | 83.62 | 83.62 | -4.93% | 16,048,740 |
| Jul 31, 2025 | 93.00 | 93.31 | 86.04 | 87.96 | 87.96 | -1.60% | 15,806,648 |
| Jul 30, 2025 | 86.85 | 89.98 | 86.24 | 89.39 | 89.39 | 4.26% | 11,287,727 |
| Jul 29, 2025 | 88.20 | 89.53 | 85.43 | 85.74 | 85.74 | -1.43% | 10,063,071 |
| Jul 28, 2025 | 84.36 | 87.03 | 84.32 | 86.98 | 86.98 | 3.73% | 8,576,920 |
| Jul 25, 2025 | 83.95 | 85.05 | 83.36 | 83.85 | 83.85 | -0.39% | 7,101,595 |
| Jul 24, 2025 | 83.01 | 84.27 | 81.88 | 84.18 | 84.18 | 3.35% | 8,182,558 |
| Jul 23, 2025 | 80.25 | 81.82 | 78.78 | 81.45 | 81.45 | 4.56% | 10,451,006 |
| Jul 22, 2025 | 82.00 | 82.04 | 75.58 | 77.90 | 77.90 | -5.19% | 12,518,450 |
| Jul 21, 2025 | 83.43 | 84.02 | 81.93 | 82.16 | 82.16 | -1.10% | 7,881,073 |
| Jul 18, 2025 | 84.39 | 84.88 | 82.01 | 83.07 | 83.07 | -0.97% | 10,730,369 |
| Jul 17, 2025 | 82.90 | 84.87 | 81.70 | 83.88 | 83.88 | 2.04% | 10,687,418 |
| Jul 16, 2025 | 81.92 | 82.59 | 79.87 | 82.20 | 82.20 | 0.77% | 10,242,664 |
| Jul 15, 2025 | 82.05 | 83.17 | 80.24 | 81.57 | 81.57 | 7.95% | 18,167,935 |
| Jul 14, 2025 | 76.80 | 76.82 | 73.65 | 75.56 | 75.56 | -1.01% | 8,211,514 |
| Jul 11, 2025 | 75.21 | 79.06 | 75.08 | 76.33 | 76.33 | 0.91% | 13,148,814 |
| Jul 10, 2025 | 75.93 | 76.03 | 73.37 | 75.64 | 75.64 | 1.53% | 12,363,857 |
| Jul 9, 2025 | 73.07 | 75.94 | 73.01 | 74.50 | 74.50 | 3.52% | 11,215,361 |
| Jul 8, 2025 | 71.50 | 72.20 | 70.59 | 71.97 | 71.97 | 2.13% | 9,011,215 |
| Jul 7, 2025 | 70.42 | 71.41 | 69.66 | 70.47 | 70.47 | -1.32% | 9,476,723 |
| Jul 3, 2025 | 70.59 | 72.90 | 70.08 | 71.41 | 71.41 | 2.47% | 9,350,436 |