GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
76.09
-5.33 (-6.55%)
At close: Nov 22, 2024, 4:00 PM
75.95
-0.14 (-0.18%)
After-hours: Nov 22, 2024, 7:59 PM EST
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 80.54 | 81.90 | 75.21 | 76.09 | 76.09 | -6.55% | 18,798,135 |
| Nov 21, 2024 | 84.32 | 88.31 | 74.89 | 81.42 | 81.42 | 1.04% | 37,828,392 |
| Nov 20, 2024 | 82.37 | 82.37 | 77.14 | 80.58 | 80.58 | -1.61% | 25,073,551 |
| Nov 19, 2024 | 75.81 | 82.03 | 75.50 | 81.90 | 81.90 | 9.67% | 15,845,608 |
| Nov 18, 2024 | 73.96 | 76.15 | 71.41 | 74.68 | 74.68 | -2.61% | 15,923,670 |
| Nov 15, 2024 | 80.00 | 80.26 | 74.57 | 76.68 | 76.68 | -6.61% | 17,947,667 |
| Nov 14, 2024 | 83.01 | 84.56 | 80.72 | 82.11 | 82.11 | 0.43% | 12,517,251 |
| Nov 13, 2024 | 84.70 | 85.01 | 81.16 | 81.76 | 81.76 | -2.56% | 12,734,014 |
| Nov 12, 2024 | 82.19 | 85.34 | 81.36 | 83.91 | 83.91 | 4.13% | 16,919,428 |
| Nov 11, 2024 | 84.40 | 84.41 | 78.66 | 80.58 | 80.58 | -3.14% | 15,069,322 |
| Nov 8, 2024 | 84.50 | 85.65 | 81.64 | 83.19 | 83.19 | -1.77% | 14,788,439 |
| Nov 7, 2024 | 81.98 | 84.75 | 81.74 | 84.69 | 84.69 | 4.52% | 14,355,697 |
| Nov 6, 2024 | 78.39 | 82.06 | 77.22 | 81.03 | 81.03 | 8.08% | 19,500,434 |
| Nov 5, 2024 | 72.55 | 75.55 | 72.39 | 74.97 | 74.97 | 5.47% | 12,134,587 |
| Nov 4, 2024 | 72.30 | 74.06 | 70.54 | 71.08 | 71.08 | 0.99% | 14,561,150 |
| Nov 1, 2024 | 69.68 | 72.33 | 69.54 | 70.38 | 70.38 | 3.87% | 14,293,482 |
| Oct 31, 2024 | 72.95 | 72.95 | 67.07 | 67.76 | 67.76 | -9.62% | 21,478,619 |
| Oct 30, 2024 | 75.00 | 75.91 | 72.12 | 74.97 | 74.97 | -2.67% | 13,971,760 |
| Oct 29, 2024 | 75.93 | 78.04 | 74.41 | 77.03 | 77.03 | 1.00% | 13,121,901 |
| Oct 28, 2024 | 78.97 | 79.06 | 75.70 | 76.27 | 76.27 | -1.32% | 13,342,552 |
| Oct 25, 2024 | 76.72 | 80.14 | 76.55 | 77.29 | 77.29 | 1.50% | 21,432,074 |
| Oct 24, 2024 | 76.68 | 77.20 | 74.11 | 76.15 | 76.15 | 1.10% | 13,314,414 |
| Oct 23, 2024 | 78.05 | 78.50 | 72.99 | 75.32 | 75.32 | -5.61% | 24,121,006 |
| Oct 22, 2024 | 79.14 | 80.74 | 77.82 | 79.80 | 79.80 | -0.19% | 16,841,305 |
| Oct 21, 2024 | 74.04 | 79.95 | 73.91 | 79.95 | 79.95 | 8.25% | 25,528,727 |
| Oct 18, 2024 | 74.69 | 74.77 | 73.14 | 73.86 | 73.86 | 1.41% | 12,099,697 |
| Oct 17, 2024 | 75.35 | 76.96 | 72.73 | 72.83 | 72.83 | 1.77% | 23,446,218 |
| Oct 16, 2024 | 69.80 | 72.50 | 67.37 | 71.56 | 71.56 | 6.12% | 18,906,783 |
| Oct 15, 2024 | 74.11 | 74.91 | 64.30 | 67.43 | 67.43 | -9.49% | 29,072,295 |
| Oct 14, 2024 | 72.60 | 76.00 | 72.53 | 74.50 | 74.50 | 5.02% | 17,163,695 |
| Oct 11, 2024 | 70.12 | 72.00 | 69.77 | 70.94 | 70.94 | -0.14% | 13,580,218 |
| Oct 10, 2024 | 68.04 | 71.28 | 67.44 | 71.04 | 71.04 | 3.26% | 19,461,441 |
| Oct 9, 2024 | 70.46 | 70.82 | 67.53 | 68.80 | 68.80 | -0.51% | 19,271,188 |
| Oct 8, 2024 | 66.60 | 69.74 | 65.67 | 69.15 | 69.15 | 8.06% | 23,104,834 |
| Oct 7, 2024 | 61.29 | 66.81 | 61.29 | 63.99 | 63.99 | 4.52% | 27,318,350 |
| Oct 4, 2024 | 61.27 | 61.36 | 58.34 | 61.22 | 61.22 | 3.26% | 17,628,237 |
| Oct 3, 2024 | 57.51 | 60.76 | 56.98 | 59.29 | 59.29 | 6.68% | 20,539,309 |
| Oct 2, 2024 | 53.34 | 56.08 | 52.20 | 55.58 | 55.58 | 3.16% | 14,757,577 |
| Oct 1, 2024 | 58.54 | 59.10 | 52.78 | 53.88 | 53.88 | -7.41% | 18,730,528 |
| Sep 30, 2024 | 55.17 | 58.22 | 55.05 | 58.19 | 58.19 | 0.10% | 14,095,888 |
| Sep 27, 2024 | 60.63 | 60.70 | 56.12 | 58.13 | 58.13 | -4.38% | 20,727,777 |
| Sep 26, 2024 | 63.51 | 64.38 | 58.64 | 60.79 | 60.79 | 0.70% | 28,178,656 |
| Sep 25, 2024 | 58.95 | 61.71 | 58.55 | 60.37 | 60.37 | 4.32% | 24,560,060 |
| Sep 24, 2024 | 53.71 | 58.69 | 52.80 | 57.87 | 57.87 | 7.89% | 25,588,382 |
| Sep 23, 2024 | 53.89 | 54.31 | 52.37 | 53.64 | 53.64 | 0.26% | 13,801,553 |
| Sep 20, 2024 | 54.36 | 55.85 | 52.85 | 53.50 | 53.50 | -3.27% | 15,207,985 |
| Sep 19, 2024 | 54.75 | 56.86 | 54.63 | 55.31 | 55.31 | 8.09% | 18,993,138 |
| Sep 18, 2024 | 53.49 | 55.18 | 51.07 | 51.17 | 51.17 | -3.89% | 20,571,675 |
| Sep 17, 2024 | 55.70 | 56.25 | 52.55 | 53.24 | 53.24 | -1.99% | 15,062,082 |
| Sep 16, 2024 | 54.36 | 55.72 | 52.04 | 54.32 | 54.32 | -3.99% | 15,597,760 |
| Sep 13, 2024 | 56.52 | 57.43 | 55.18 | 56.58 | 56.58 | -0.33% | 17,106,491 |
| Sep 12, 2024 | 54.69 | 58.24 | 53.20 | 56.77 | 56.77 | 3.97% | 34,098,027 |
| Sep 11, 2024 | 48.17 | 54.87 | 46.45 | 54.60 | 54.60 | 16.17% | 37,287,415 |
| Sep 10, 2024 | 46.96 | 48.21 | 44.37 | 47.00 | 47.00 | 2.89% | 19,059,354 |
| Sep 9, 2024 | 44.31 | 45.74 | 43.36 | 45.68 | 45.68 | 6.95% | 16,877,644 |
| Sep 6, 2024 | 47.20 | 47.27 | 41.08 | 42.71 | 42.71 | -8.09% | 28,085,881 |
| Sep 5, 2024 | 44.62 | 48.60 | 44.40 | 46.47 | 46.47 | 1.71% | 23,434,779 |
| Sep 4, 2024 | 44.93 | 49.01 | 43.89 | 45.69 | 45.69 | -3.42% | 26,334,613 |
| Sep 3, 2024 | 55.03 | 55.24 | 46.57 | 47.31 | 47.31 | -18.98% | 36,971,547 |
| Aug 30, 2024 | 58.53 | 60.65 | 56.28 | 58.39 | 58.39 | 2.89% | 18,943,104 |
| Aug 29, 2024 | 60.67 | 63.90 | 56.00 | 56.75 | 56.75 | -12.91% | 34,097,242 |
| Aug 28, 2024 | 67.73 | 68.00 | 62.07 | 65.16 | 65.16 | -4.26% | 37,436,821 |
| Aug 27, 2024 | 64.68 | 68.98 | 63.42 | 68.06 | 68.06 | 2.89% | 20,347,826 |
| Aug 26, 2024 | 69.54 | 71.29 | 64.00 | 66.15 | 66.15 | -4.41% | 24,476,769 |
| Aug 23, 2024 | 65.70 | 69.50 | 65.07 | 69.20 | 69.20 | 8.70% | 22,919,062 |
| Aug 22, 2024 | 70.38 | 71.09 | 62.91 | 63.66 | 63.66 | -7.17% | 27,577,278 |
| Aug 21, 2024 | 67.49 | 69.61 | 66.76 | 68.58 | 68.58 | 1.78% | 18,451,043 |
| Aug 20, 2024 | 68.69 | 70.24 | 65.91 | 67.38 | 67.38 | -4.25% | 25,373,591 |
| Aug 19, 2024 | 64.58 | 70.40 | 63.60 | 70.37 | 70.37 | 8.68% | 25,724,744 |
| Aug 16, 2024 | 62.01 | 65.27 | 61.32 | 64.75 | 64.75 | 2.60% | 23,762,592 |
| Aug 15, 2024 | 59.15 | 63.56 | 57.86 | 63.11 | 63.11 | 8.03% | 24,518,307 |
| Aug 14, 2024 | 58.88 | 59.03 | 54.58 | 58.42 | 58.42 | 3.11% | 30,652,742 |
| Aug 13, 2024 | 53.22 | 56.69 | 52.42 | 56.66 | 56.66 | 13.05% | 28,191,692 |
| Aug 12, 2024 | 47.70 | 51.88 | 47.69 | 50.12 | 50.12 | 8.39% | 29,152,806 |
| Aug 9, 2024 | 47.10 | 47.98 | 45.17 | 46.24 | 46.24 | -0.99% | 19,486,024 |
| Aug 8, 2024 | 44.12 | 47.03 | 40.33 | 46.70 | 46.70 | 12.72% | 28,220,473 |
| Aug 7, 2024 | 49.51 | 50.30 | 41.32 | 41.43 | 41.43 | -10.21% | 31,077,507 |
| Aug 6, 2024 | 46.04 | 49.24 | 43.19 | 46.14 | 46.14 | 6.83% | 31,726,582 |
| Aug 5, 2024 | 35.46 | 45.81 | 34.25 | 43.19 | 43.19 | -12.43% | 50,910,607 |
| Aug 2, 2024 | 46.00 | 50.71 | 43.91 | 49.32 | 49.32 | -4.14% | 37,862,396 |
| Aug 1, 2024 | 59.67 | 62.30 | 48.82 | 51.45 | 51.45 | -13.30% | 44,179,359 |
| Jul 31, 2024 | 55.40 | 60.35 | 53.57 | 59.34 | 59.34 | 25.99% | 31,501,646 |
| Jul 30, 2024 | 54.79 | 55.25 | 46.00 | 47.10 | 47.10 | -14.10% | 33,548,241 |
| Jul 29, 2024 | 56.84 | 59.50 | 54.61 | 54.83 | 54.83 | -2.78% | 14,887,005 |
| Jul 26, 2024 | 59.46 | 59.46 | 54.89 | 56.40 | 56.40 | 1.26% | 15,979,252 |
| Jul 25, 2024 | 56.40 | 60.00 | 49.64 | 55.70 | 55.70 | -3.72% | 36,143,853 |
| Jul 24, 2024 | 63.00 | 63.85 | 57.00 | 57.85 | 57.85 | -13.24% | 22,355,174 |
| Jul 23, 2024 | 67.16 | 69.10 | 66.27 | 66.68 | 66.68 | -2.06% | 11,593,870 |
| Jul 22, 2024 | 64.74 | 68.43 | 64.06 | 68.08 | 68.08 | 9.68% | 21,138,428 |
| Jul 19, 2024 | 64.63 | 65.98 | 61.41 | 62.07 | 62.07 | -5.37% | 15,368,333 |
| Jul 18, 2024 | 66.37 | 66.85 | 60.70 | 65.59 | 65.59 | 5.55% | 22,569,626 |
| Jul 17, 2024 | 65.94 | 66.62 | 60.83 | 62.14 | 62.14 | -13.37% | 27,391,088 |
| Jul 16, 2024 | 74.10 | 74.81 | 69.71 | 71.73 | 71.73 | -3.32% | 13,694,257 |
| Jul 15, 2024 | 77.00 | 77.58 | 72.73 | 74.19 | 74.19 | -1.43% | 14,549,800 |
| Jul 12, 2024 | 73.99 | 78.23 | 72.80 | 75.27 | 75.27 | 2.88% | 17,708,705 |
| Jul 11, 2024 | 83.67 | 83.81 | 72.68 | 73.16 | 73.16 | -11.09% | 33,328,884 |
| Jul 10, 2024 | 81.31 | 82.55 | 79.37 | 82.29 | 82.29 | 5.22% | 17,885,126 |
| Jul 9, 2024 | 76.97 | 80.98 | 75.00 | 78.21 | 78.21 | 5.01% | 22,829,899 |
| Jul 8, 2024 | 73.70 | 77.42 | 73.14 | 74.48 | 74.48 | 3.67% | 18,849,366 |
| Jul 5, 2024 | 73.65 | 75.31 | 71.64 | 71.84 | 71.84 | -3.80% | 16,061,600 |