GraniteShares 2x Long NVDA Daily ETF (NVDL)

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	91.44	94.07	91.15	92.03	92.03	1.94%	10,043,936
Dec 24, 2025	89.56	90.36	88.33	90.28	90.28	-0.57%	4,924,059
Dec 23, 2025	85.04	90.94	85.00	90.80	90.80	5.98%	9,651,165
Dec 22, 2025	85.97	86.18	84.54	85.68	85.68	2.87%	6,556,217
Dec 19, 2025	79.39	83.35	79.22	83.29	83.29	7.92%	9,153,117
Dec 18, 2025	77.62	79.02	75.27	77.18	77.18	3.47%	8,109,077
Dec 17, 2025	79.19	79.19	73.96	74.59	74.59	-7.38%	13,091,740
Dec 16, 2025	79.30	81.08	78.17	80.53	80.53	1.36%	7,586,801
Dec 15, 2025	80.87	81.32	78.30	79.45	79.45	1.47%	8,925,484
Dec 12, 2025	84.00	85.53	77.96	78.30	78.30	-6.62%	13,376,261
Dec 11, 2025	83.25	84.20	79.81	83.85	83.85	-3.10%	12,970,298
Dec 10, 2025	87.67	88.16	84.92	86.53	86.53	-1.33%	10,389,434
Dec 9, 2025	88.26	88.42	86.18	87.70	87.70	-0.68%	10,324,144
Dec 8, 2025	85.55	90.59	85.33	88.30	88.30	3.47%	15,815,442
Dec 5, 2025	86.77	87.49	83.88	85.34	85.34	-1.22%	9,933,888
Dec 4, 2025	84.80	87.40	83.26	86.39	86.39	4.15%	12,238,954
Dec 3, 2025	84.31	85.54	82.46	82.95	82.95	-1.89%	10,990,351
Dec 2, 2025	84.92	88.53	83.31	84.55	84.55	1.56%	12,600,334
Dec 1, 2025	78.61	83.61	77.63	83.25	83.25	3.24%	10,317,159
Nov 28, 2025	82.48	82.78	80.18	80.64	80.64	-3.56%	8,460,193
Nov 26, 2025	85.02	86.17	81.89	83.62	83.62	2.54%	14,560,756
Nov 25, 2025	78.81	81.85	73.83	81.55	81.55	-5.19%	25,927,084
Nov 24, 2025	83.22	86.83	80.42	86.01	86.01	4.00%	17,994,435
Nov 21, 2025	84.93	87.95	77.14	82.70	82.70	-2.28%	24,684,685
Nov 20, 2025	99.10	99.22	83.57	84.63	84.63	-6.32%	28,658,779
Nov 19, 2025	88.50	91.36	86.64	90.34	90.34	5.93%	17,478,137
Nov 18, 2025	87.18	88.43	83.62	85.28	85.28	-5.60%	13,763,911
Nov 17, 2025	89.72	92.72	88.13	90.34	90.34	-3.83%	11,789,259
Nov 14, 2025	86.80	94.71	84.60	93.94	93.94	3.41%	12,807,558
Nov 13, 2025	94.98	95.33	87.75	90.84	90.84	-7.04%	11,598,006
Nov 12, 2025	99.77	99.85	95.10	97.72	97.72	0.45%	9,915,662
Nov 11, 2025	99.28	99.52	95.30	97.28	97.28	-5.85%	13,772,095
Nov 10, 2025	99.46	104.17	98.12	103.32	103.32	11.41%	12,303,581
Nov 7, 2025	89.28	92.75	83.58	92.74	92.74	0.02%	17,270,434
Nov 6, 2025	101.20	102.42	90.95	92.72	92.72	-7.28%	14,692,059
Nov 5, 2025	103.71	108.03	99.74	100.00	100.00	-3.62%	9,818,272
Nov 4, 2025	108.33	109.43	102.85	103.76	103.76	-7.96%	10,075,249
Nov 3, 2025	113.88	117.35	112.10	112.73	112.73	4.40%	12,609,977
Oct 31, 2025	112.20	113.82	107.53	107.98	107.98	-0.42%	8,776,529
Oct 30, 2025	111.00	112.00	106.89	108.44	108.44	-4.03%	10,470,715
Oct 29, 2025	114.03	118.50	110.66	112.99	112.99	5.90%	23,155,105
Oct 28, 2025	98.64	108.84	97.49	106.69	106.69	9.99%	23,266,212
Oct 27, 2025	95.60	97.35	94.06	97.00	97.00	5.49%	9,764,424
Oct 24, 2025	89.60	93.08	89.31	91.95	91.95	4.39%	8,091,629
Oct 23, 2025	86.35	88.89	85.79	88.08	88.08	2.10%	5,971,025
Oct 22, 2025	87.16	89.32	82.91	86.27	86.27	-1.01%	11,284,089
Oct 21, 2025	88.72	88.73	85.86	87.15	87.15	-1.63%	7,043,632
Oct 20, 2025	89.07	91.13	87.76	88.59	88.59	-0.73%	7,801,685
Oct 17, 2025	86.23	90.04	85.93	89.24	89.24	1.48%	10,342,221
Oct 16, 2025	88.31	89.33	85.98	87.94	87.94	2.09%	11,130,344

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.