GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
52.86
+5.01 (10.47%)
At close: Feb 5, 2025, 4:00 PM
52.60
-0.26 (-0.49%)
After-hours: Feb 5, 2025, 7:59 PM EST
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 50.32 | 52.86 | 49.48 | 52.86 | 52.86 | 10.47% | 31,356,739 |
| Feb 4, 2025 | 46.51 | 49.84 | 46.27 | 47.85 | 47.85 | 3.48% | 24,558,053 |
| Feb 3, 2025 | 44.72 | 47.81 | 43.32 | 46.24 | 46.24 | -5.69% | 37,774,970 |
| Jan 31, 2025 | 52.26 | 55.65 | 48.32 | 49.03 | 49.03 | -7.18% | 47,418,659 |
| Jan 30, 2025 | 51.67 | 53.24 | 47.52 | 52.82 | 52.82 | 1.01% | 43,405,737 |
| Jan 29, 2025 | 54.70 | 55.00 | 49.05 | 52.29 | 52.29 | -8.07% | 45,091,611 |
| Jan 28, 2025 | 51.04 | 56.88 | 46.55 | 56.88 | 56.88 | 17.50% | 53,916,466 |
| Jan 27, 2025 | 54.92 | 58.55 | 46.59 | 48.41 | 48.41 | -33.78% | 91,940,256 |
| Jan 24, 2025 | 79.17 | 79.82 | 72.34 | 73.11 | 73.11 | -6.22% | 16,422,430 |
| Jan 23, 2025 | 75.69 | 78.00 | 74.34 | 77.96 | 77.96 | 0.12% | 10,330,117 |
| Jan 22, 2025 | 75.52 | 78.64 | 74.54 | 77.87 | 77.87 | 8.79% | 17,503,053 |
| Jan 21, 2025 | 69.99 | 72.60 | 67.90 | 71.58 | 71.58 | 4.37% | 13,298,779 |
| Jan 17, 2025 | 67.42 | 69.30 | 66.39 | 68.58 | 68.58 | 6.16% | 12,308,407 |
| Jan 16, 2025 | 69.60 | 69.67 | 64.55 | 64.60 | 64.60 | -3.90% | 14,351,013 |
| Jan 15, 2025 | 64.89 | 67.43 | 62.59 | 67.22 | 67.22 | 6.51% | 13,666,759 |
| Jan 14, 2025 | 67.18 | 67.50 | 61.39 | 63.11 | 63.11 | -2.19% | 17,469,090 |
| Jan 13, 2025 | 61.29 | 64.70 | 60.85 | 64.52 | 64.52 | -3.93% | 17,512,514 |
| Jan 10, 2025 | 68.72 | 68.91 | 65.45 | 67.16 | 67.16 | -6.12% | 16,281,388 |
| Jan 8, 2025 | 74.09 | 75.46 | 69.27 | 71.54 | 71.54 | -0.24% | 18,547,334 |
| Jan 7, 2025 | 85.68 | 85.82 | 71.44 | 71.71 | 71.71 | -12.38% | 32,232,656 |
| Jan 6, 2025 | 80.85 | 84.65 | 80.05 | 81.84 | 81.84 | 6.73% | 20,351,431 |
| Jan 3, 2025 | 71.98 | 76.98 | 71.80 | 76.68 | 76.68 | 9.08% | 18,369,780 |
| Jan 2, 2025 | 68.01 | 70.90 | 66.72 | 70.30 | 70.30 | 5.89% | 14,046,729 |
| Dec 31, 2024 | 70.14 | 70.28 | 65.96 | 66.39 | 66.39 | -4.65% | 11,889,422 |
| Dec 30, 2024 | 67.04 | 72.52 | 66.25 | 69.63 | 69.63 | 0.37% | 13,939,467 |
| Dec 27, 2024 | 70.84 | 71.32 | 66.90 | 69.37 | 69.37 | -4.04% | 13,243,442 |
| Dec 26, 2024 | 72.05 | 73.30 | 70.07 | 72.29 | 72.29 | -0.55% | 10,022,669 |
| Dec 24, 2024 | 72.49 | 74.43 | 71.10 | 72.69 | 72.69 | 0.79% | 11,191,202 |
| Dec 23, 2024 | 68.82 | 72.18 | 67.64 | 72.12 | 72.12 | 6.88% | 18,138,343 |
| Dec 20, 2024 | 62.53 | 67.80 | 60.94 | 67.48 | 67.48 | 6.49% | 21,872,750 |
| Dec 19, 2024 | 64.33 | 66.63 | 62.34 | 63.37 | 63.37 | 2.72% | 19,082,652 |
| Dec 18, 2024 | 66.57 | 69.30 | 61.15 | 61.69 | 61.69 | -2.37% | 29,949,994 |
| Dec 17, 2024 | 61.95 | 64.38 | 59.77 | 63.19 | 63.19 | -2.53% | 22,908,450 |
| Dec 16, 2024 | 66.96 | 67.18 | 63.25 | 64.83 | 64.83 | -3.33% | 20,405,518 |
| Dec 13, 2024 | 71.87 | 72.55 | 65.35 | 67.06 | 67.06 | -4.60% | 19,462,329 |
| Dec 12, 2024 | 70.14 | 71.42 | 68.72 | 70.29 | 70.29 | -2.86% | 10,900,654 |
| Dec 11, 2024 | 70.45 | 73.24 | 68.29 | 72.36 | 72.36 | 6.16% | 13,563,865 |
| Dec 10, 2024 | 72.20 | 75.12 | 66.87 | 68.16 | 68.16 | -5.44% | 15,171,979 |
| Dec 9, 2024 | 72.22 | 73.27 | 70.30 | 72.08 | 72.08 | -5.08% | 14,005,818 |
| Dec 6, 2024 | 78.28 | 79.48 | 74.73 | 75.94 | 75.94 | -3.59% | 12,423,098 |
| Dec 5, 2024 | 78.92 | 80.48 | 77.68 | 78.77 | 78.77 | -0.19% | 10,517,857 |
| Dec 4, 2024 | 75.73 | 79.65 | 73.88 | 78.92 | 78.92 | 6.94% | 16,164,110 |
| Dec 3, 2024 | 71.83 | 74.17 | 71.47 | 73.80 | 73.80 | 2.27% | 8,997,857 |
| Dec 2, 2024 | 72.35 | 74.12 | 71.37 | 72.16 | 72.16 | 0.38% | 12,190,548 |
| Nov 29, 2024 | 70.34 | 72.96 | 69.58 | 71.89 | 71.89 | 4.22% | 10,321,983 |
| Nov 27, 2024 | 68.63 | 68.99 | 65.44 | 68.98 | 68.98 | -2.32% | 17,878,782 |
| Nov 26, 2024 | 71.42 | 73.07 | 69.35 | 70.62 | 70.62 | 1.33% | 10,999,941 |
| Nov 25, 2024 | 76.09 | 76.20 | 69.56 | 69.69 | 69.69 | -8.41% | 22,144,157 |
| Nov 22, 2024 | 80.54 | 81.90 | 75.21 | 76.09 | 76.09 | -6.55% | 19,082,741 |
| 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 |