GraniteShares 2x Long NVDA Daily ETF (NVDL)

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	59.42	60.01	58.82	59.03	59.03	-0.92%	8,931,913
Jun 16, 2025	58.49	60.80	58.46	59.58	59.58	3.80%	11,380,113
Jun 13, 2025	57.77	58.74	56.52	57.40	57.40	-4.24%	11,733,865
Jun 12, 2025	57.42	59.98	57.42	59.94	59.94	2.92%	12,328,443
Jun 11, 2025	59.73	60.03	57.44	58.24	58.24	-1.56%	12,093,284
Jun 10, 2025	58.13	59.42	57.19	59.16	59.16	1.89%	11,519,219
Jun 9, 2025	58.62	60.03	57.57	58.06	58.06	1.22%	14,872,284
Jun 6, 2025	58.03	58.62	57.22	57.36	57.36	2.43%	11,651,660
Jun 5, 2025	57.82	59.32	55.11	56.00	56.00	-2.73%	19,031,869
Jun 4, 2025	57.87	58.03	55.72	57.57	57.57	0.79%	14,681,040
Jun 3, 2025	55.15	57.72	54.53	57.12	57.12	5.48%	17,794,283
Jun 2, 2025	52.67	54.66	52.60	54.15	54.15	3.86%	15,300,055
May 30, 2025	55.21	55.95	50.61	52.14	52.14	-6.32%	24,509,086
May 29, 2025	58.00	59.00	54.70	55.66	55.66	6.42%	34,326,001
May 28, 2025	53.27	54.19	52.30	52.30	52.30	-0.98%	31,585,032
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

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.