GraniteShares 2x Long NVDA Daily ETF (NVDL)
: NVDL · Real-Time Price · USD
52.30
-0.52 (-0.98%)
At close: May 28, 2025, 4:00 PM
58.33
+6.03 (11.53%)
After-hours: May 28, 2025, 5:03 PM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 53.27 | 54.19 | 52.30 | 52.30 | - | -0.98% | 21,483,184 |
| May 27, 2025 | 51.85 | 52.98 | 51.22 | 52.82 | 52.82 | 6.30% | 18,706,172 |
| May 23, 2025 | 48.69 | 50.74 | 48.08 | 49.69 | 49.69 | -2.34% | 21,809,377 |
| May 22, 2025 | 50.47 | 52.00 | 49.98 | 50.88 | 50.88 | 1.76% | 15,974,043 |
| May 21, 2025 | 51.14 | 54.52 | 49.17 | 50.00 | 50.00 | -4.20% | 39,525,945 |
| May 20, 2025 | 52.11 | 52.35 | 50.82 | 52.19 | 52.19 | -1.64% | 14,955,576 |
| May 19, 2025 | 50.69 | 53.39 | 50.65 | 53.06 | 53.06 | 0.09% | 18,346,499 |
| May 16, 2025 | 53.65 | 53.75 | 51.52 | 53.01 | 53.01 | 0.70% | 21,617,425 |
| May 15, 2025 | 52.20 | 53.79 | 50.95 | 52.64 | 52.64 | -0.77% | 26,402,836 |
| May 14, 2025 | 51.46 | 53.14 | 50.32 | 53.05 | 53.05 | 8.38% | 28,887,148 |
| May 13, 2025 | 45.45 | 49.92 | 45.13 | 48.95 | 48.95 | 11.15% | 34,005,361 |
| May 12, 2025 | 43.34 | 44.09 | 42.22 | 44.04 | 44.04 | 10.88% | 21,918,221 |
| May 9, 2025 | 40.32 | 40.84 | 38.77 | 39.72 | 39.72 | -1.41% | 13,990,060 |
| May 8, 2025 | 41.07 | 41.17 | 39.27 | 40.29 | 40.29 | 0.55% | 18,813,964 |
| May 7, 2025 | 37.42 | 40.50 | 36.92 | 40.07 | 40.07 | 6.31% | 17,859,434 |
| May 6, 2025 | 36.38 | 38.56 | 35.96 | 37.69 | 37.69 | -0.63% | 12,945,303 |
| May 5, 2025 | 37.35 | 38.54 | 37.21 | 37.93 | 37.93 | -1.07% | 10,640,600 |
| May 2, 2025 | 38.23 | 39.01 | 37.70 | 38.34 | 38.34 | 4.98% | 17,387,319 |
| May 1, 2025 | 37.54 | 38.71 | 36.41 | 36.52 | 36.52 | 5.24% | 21,472,656 |
| Apr 30, 2025 | 32.02 | 34.84 | 31.75 | 34.70 | 34.70 | -0.57% | 19,466,115 |
| Apr 29, 2025 | 34.11 | 35.67 | 33.99 | 34.90 | 34.90 | 0.43% | 15,137,375 |
| Apr 28, 2025 | 35.43 | 35.85 | 33.03 | 34.75 | 34.75 | -4.09% | 18,389,678 |
| Apr 25, 2025 | 33.69 | 36.86 | 32.95 | 36.23 | 36.23 | 8.41% | 23,331,521 |
| Apr 24, 2025 | 31.65 | 33.51 | 31.46 | 33.42 | 33.42 | 7.53% | 18,671,431 |
| Apr 23, 2025 | 32.27 | 32.44 | 30.81 | 31.08 | 31.08 | 7.25% | 21,654,825 |
| Apr 22, 2025 | 28.92 | 29.52 | 28.07 | 28.98 | 28.98 | 4.24% | 19,148,763 |
| Apr 21, 2025 | 28.99 | 29.37 | 26.76 | 27.80 | 27.80 | -9.15% | 22,517,880 |
| Apr 17, 2025 | 32.46 | 32.48 | 29.75 | 30.60 | 30.60 | -5.99% | 24,846,818 |
| Apr 16, 2025 | 32.57 | 34.11 | 29.83 | 32.55 | 32.55 | -13.64% | 37,420,099 |
| Apr 15, 2025 | 36.95 | 38.69 | 36.63 | 37.69 | 37.69 | 2.56% | 22,923,474 |
| Apr 14, 2025 | 39.11 | 39.18 | 35.69 | 36.75 | 36.75 | 0.03% | 24,603,552 |
| Apr 11, 2025 | 35.39 | 37.29 | 34.72 | 36.74 | 36.74 | 5.33% | 27,512,812 |
| Apr 10, 2025 | 36.02 | 37.07 | 31.70 | 34.88 | 34.88 | -11.47% | 38,117,845 |
| Apr 9, 2025 | 30.28 | 39.95 | 29.60 | 39.40 | 39.40 | 35.86% | 59,909,138 |
| Apr 8, 2025 | 33.29 | 34.53 | 27.64 | 29.00 | 29.00 | -2.03% | 43,405,886 |
| Apr 7, 2025 | 23.65 | 32.00 | 23.12 | 29.60 | 29.60 | 7.01% | 64,088,426 |
| Apr 4, 2025 | 30.56 | 31.33 | 26.24 | 27.66 | 27.66 | -14.76% | 38,029,855 |
| Apr 3, 2025 | 33.66 | 35.11 | 32.30 | 32.45 | 32.45 | -15.45% | 22,934,526 |
| Apr 2, 2025 | 36.30 | 39.55 | 35.95 | 38.38 | 38.38 | 0.31% | 18,589,834 |
| Apr 1, 2025 | 37.20 | 38.32 | 35.79 | 38.26 | 38.26 | 2.30% | 17,171,328 |
| Mar 31, 2025 | 34.85 | 37.50 | 33.83 | 37.40 | 37.40 | -1.58% | 22,237,759 |
| Mar 28, 2025 | 39.35 | 40.27 | 37.62 | 38.00 | 38.00 | -3.31% | 16,243,739 |
| Mar 27, 2025 | 39.23 | 41.49 | 38.78 | 39.30 | 39.30 | -4.08% | 17,713,991 |
| Mar 26, 2025 | 44.80 | 44.90 | 40.23 | 40.97 | 40.97 | -11.51% | 26,043,358 |
| Mar 25, 2025 | 46.25 | 46.80 | 44.99 | 46.30 | 46.30 | -1.03% | 11,568,119 |
| Mar 24, 2025 | 45.76 | 47.53 | 45.38 | 46.78 | 46.78 | 6.03% | 19,614,143 |
| Mar 21, 2025 | 43.57 | 44.39 | 42.43 | 44.12 | 44.12 | -1.52% | 16,006,063 |
| Mar 20, 2025 | 43.32 | 46.08 | 43.30 | 44.80 | 44.80 | 1.70% | 24,862,745 |
| Mar 19, 2025 | 43.92 | 46.26 | 42.75 | 44.05 | 44.05 | 3.21% | 23,693,105 |
| Mar 18, 2025 | 44.57 | 45.32 | 41.91 | 42.68 | 42.68 | -6.63% | 28,681,593 |