GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
37.61
+0.86 (2.34%)
At close: Apr 15, 2025, 4:00 PM
33.17
-4.44 (-11.81%)
After-hours: Apr 15, 2025, 7:12 PM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 36.95 | 38.69 | 36.63 | 37.69 | 37.69 | 2.56% | 19,206,237 |
| 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 |
| Mar 17, 2025 | 48.23 | 48.35 | 44.56 | 45.71 | 45.71 | -3.34% | 24,551,604 |
| Mar 14, 2025 | 45.17 | 47.57 | 44.82 | 47.29 | 47.29 | 9.80% | 23,238,514 |
| Mar 13, 2025 | 44.02 | 44.57 | 41.64 | 43.07 | 43.07 | 0.02% | 25,696,192 |
| Mar 12, 2025 | 41.98 | 43.80 | 41.08 | 43.06 | 43.06 | 13.11% | 33,840,839 |
| Mar 11, 2025 | 36.97 | 40.62 | 35.45 | 38.07 | 38.07 | 2.95% | 30,768,173 |
| Mar 10, 2025 | 39.09 | 40.53 | 35.86 | 36.98 | 36.98 | -10.20% | 32,026,708 |
| Mar 7, 2025 | 40.13 | 41.73 | 37.50 | 41.18 | 41.18 | 3.73% | 31,665,534 |
| Mar 6, 2025 | 41.91 | 43.35 | 39.41 | 39.70 | 39.70 | -11.56% | 26,708,151 |
| Mar 5, 2025 | 45.06 | 45.58 | 42.74 | 44.89 | 44.89 | 2.33% | 24,301,109 |
| Mar 4, 2025 | 39.95 | 46.34 | 39.52 | 43.87 | 43.87 | 3.13% | 41,397,546 |
| Mar 3, 2025 | 50.24 | 50.37 | 41.01 | 42.54 | 42.54 | -17.30% | 42,706,891 |
| Feb 28, 2025 | 45.94 | 51.50 | 44.66 | 51.44 | 51.44 | 7.71% | 31,144,672 |
| Feb 27, 2025 | 60.64 | 60.68 | 47.62 | 47.76 | 47.76 | -17.14% | 46,629,106 |
| Feb 26, 2025 | 56.30 | 59.49 | 55.07 | 57.64 | 57.64 | 7.74% | 34,822,640 |
| Feb 25, 2025 | 56.42 | 56.63 | 51.65 | 53.50 | 53.50 | -5.58% | 22,445,199 |
| Feb 24, 2025 | 62.58 | 64.16 | 56.56 | 56.66 | 56.66 | -6.15% | 21,135,530 |
| Feb 21, 2025 | 65.70 | 67.05 | 60.10 | 60.37 | 60.37 | -8.27% | 18,030,270 |
| Feb 20, 2025 | 65.81 | 66.29 | 62.76 | 65.81 | 65.81 | 1.12% | 13,271,178 |
| Feb 19, 2025 | 65.32 | 67.05 | 63.19 | 65.08 | 65.08 | -0.14% | 13,620,670 |
| Feb 18, 2025 | 66.97 | 69.00 | 63.89 | 65.17 | 65.17 | 0.79% | 18,848,826 |
| Feb 14, 2025 | 62.55 | 65.05 | 61.80 | 64.66 | 64.66 | 5.12% | 26,315,988 |
| Feb 13, 2025 | 58.26 | 62.69 | 57.99 | 61.51 | 61.51 | 6.23% | 17,067,411 |
| Feb 12, 2025 | 57.00 | 58.96 | 56.12 | 57.90 | 57.90 | -2.64% | 15,945,680 |
| Feb 11, 2025 | 59.20 | 60.99 | 57.88 | 59.47 | 59.47 | -1.06% | 15,387,920 |
| Feb 10, 2025 | 57.11 | 61.44 | 57.04 | 60.11 | 60.11 | 5.64% | 20,406,224 |
| Feb 7, 2025 | 56.39 | 57.40 | 54.98 | 56.90 | 56.90 | 1.73% | 23,046,895 |
| Feb 6, 2025 | 54.96 | 56.00 | 53.10 | 55.93 | 55.93 | 5.81% | 27,360,759 |
| Feb 5, 2025 | 50.32 | 52.86 | 49.48 | 52.86 | 52.86 | 10.47% | 31,937,368 |
| Feb 4, 2025 | 46.51 | 49.84 | 46.27 | 47.85 | 47.85 | 3.48% | 24,558,053 |