GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
87.94
+1.80 (2.09%)
At close: Oct 16, 2025, 4:00 PM EDT
84.37
-3.57 (-4.06%)
Pre-market: Oct 17, 2025, 6:31 AM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 88.31 | 89.33 | 85.98 | 87.94 | 87.94 | 2.09% | 10,963,855 |
| Oct 15, 2025 | 90.85 | 90.89 | 83.66 | 86.14 | 86.14 | -0.27% | 14,843,909 |
| Oct 14, 2025 | 90.96 | 91.04 | 86.00 | 86.37 | 86.37 | -8.73% | 18,437,714 |
| Oct 13, 2025 | 94.26 | 96.38 | 92.34 | 94.63 | 94.63 | 5.60% | 12,557,966 |
| Oct 10, 2025 | 100.27 | 102.46 | 89.40 | 89.61 | 89.61 | -9.79% | 25,797,015 |
| Oct 9, 2025 | 99.00 | 102.15 | 97.89 | 99.33 | 99.33 | 3.63% | 16,445,268 |
| Oct 8, 2025 | 93.50 | 96.21 | 93.50 | 95.85 | 95.85 | 4.35% | 11,975,529 |
| Oct 7, 2025 | 93.16 | 95.91 | 91.27 | 91.85 | 91.85 | -0.65% | 12,623,746 |
| Oct 6, 2025 | 92.51 | 94.13 | 90.21 | 92.45 | 92.45 | -2.23% | 13,885,769 |
| Oct 3, 2025 | 96.16 | 97.33 | 92.29 | 94.56 | 94.56 | -1.44% | 10,613,956 |
| Oct 2, 2025 | 96.69 | 98.12 | 95.29 | 95.94 | 95.94 | 1.86% | 11,436,285 |
| Oct 1, 2025 | 92.23 | 95.17 | 90.93 | 94.19 | 94.19 | 0.61% | 14,059,406 |
| Sep 30, 2025 | 89.29 | 94.43 | 88.71 | 93.62 | 93.62 | 5.16% | 18,215,662 |
| Sep 29, 2025 | 87.66 | 91.13 | 87.66 | 89.03 | 89.03 | 4.04% | 15,252,526 |
| Sep 26, 2025 | 85.51 | 85.98 | 82.47 | 85.57 | 85.57 | 0.52% | 10,150,788 |
| Sep 25, 2025 | 82.09 | 87.61 | 80.83 | 85.13 | 85.13 | 0.85% | 13,575,064 |
| Sep 24, 2025 | 87.16 | 87.18 | 83.01 | 84.41 | 84.41 | -1.84% | 10,828,091 |
| Sep 23, 2025 | 89.40 | 89.90 | 84.85 | 85.99 | 85.99 | -5.60% | 17,657,336 |
| Sep 22, 2025 | 83.18 | 92.00 | 82.62 | 91.09 | 91.09 | 7.93% | 22,523,444 |
| Sep 19, 2025 | 83.75 | 85.86 | 83.10 | 84.40 | 84.40 | 0.32% | 9,928,947 |
| Sep 18, 2025 | 82.12 | 84.93 | 81.15 | 84.13 | 84.13 | 6.89% | 13,182,188 |
| Sep 17, 2025 | 80.90 | 81.46 | 76.94 | 78.71 | 78.71 | -5.29% | 14,721,961 |
| Sep 16, 2025 | 85.08 | 85.63 | 82.62 | 83.11 | 83.11 | -3.21% | 8,468,542 |
| Sep 15, 2025 | 83.90 | 86.40 | 82.80 | 85.87 | 85.87 | -0.13% | 12,069,819 |
| Sep 12, 2025 | 86.00 | 86.72 | 84.67 | 85.98 | 85.98 | 0.73% | 9,621,753 |
| Sep 11, 2025 | 87.87 | 88.44 | 84.78 | 85.36 | 85.36 | -0.21% | 11,540,602 |
| Sep 10, 2025 | 84.97 | 87.42 | 83.88 | 85.54 | 85.54 | 7.57% | 16,081,614 |
| Sep 9, 2025 | 77.95 | 79.69 | 75.84 | 79.52 | 79.52 | 2.78% | 11,803,203 |
| Sep 8, 2025 | 76.57 | 79.70 | 76.53 | 77.37 | 77.37 | 1.59% | 11,291,840 |
| Sep 5, 2025 | 77.09 | 78.03 | 73.40 | 76.16 | 76.16 | -5.30% | 19,697,642 |
| Sep 4, 2025 | 79.53 | 80.75 | 78.45 | 80.42 | 80.42 | 1.07% | 9,842,494 |
| Sep 3, 2025 | 80.02 | 81.29 | 78.00 | 79.57 | 79.57 | -0.30% | 11,344,674 |
| Sep 2, 2025 | 78.99 | 81.31 | 76.40 | 79.81 | 79.81 | -3.95% | 18,805,482 |
| Aug 29, 2025 | 86.95 | 86.95 | 82.05 | 83.09 | 83.09 | -6.65% | 20,401,464 |
| Aug 28, 2025 | 89.74 | 93.34 | 85.38 | 89.01 | 89.01 | -1.70% | 24,523,324 |
| Aug 27, 2025 | 91.00 | 91.43 | 88.10 | 90.55 | 90.55 | -0.18% | 23,182,844 |
| Aug 26, 2025 | 89.07 | 91.36 | 87.84 | 90.71 | 90.71 | 2.04% | 13,317,295 |
| Aug 25, 2025 | 87.44 | 90.91 | 85.67 | 88.90 | 88.90 | 2.08% | 16,372,018 |
| Aug 22, 2025 | 81.94 | 87.67 | 80.54 | 87.09 | 87.09 | 3.41% | 13,580,561 |
| Aug 21, 2025 | 84.14 | 86.12 | 83.13 | 84.22 | 84.22 | -0.57% | 13,422,176 |
| Aug 20, 2025 | 84.45 | 84.80 | 78.35 | 84.70 | 84.70 | -0.34% | 21,557,829 |
| Aug 19, 2025 | 91.79 | 91.82 | 84.80 | 84.99 | 84.99 | -6.97% | 12,118,740 |
| Aug 18, 2025 | 90.16 | 92.30 | 90.00 | 91.36 | 91.36 | 1.73% | 8,041,918 |
| Aug 15, 2025 | 91.22 | 91.29 | 87.48 | 89.81 | 89.81 | -1.81% | 9,892,439 |
| Aug 14, 2025 | 89.20 | 92.52 | 88.96 | 91.47 | 91.47 | 0.44% | 9,271,448 |
| Aug 13, 2025 | 92.17 | 93.50 | 88.87 | 91.07 | 91.07 | -1.75% | 13,426,376 |
| Aug 12, 2025 | 92.58 | 92.90 | 89.05 | 92.69 | 92.69 | 1.02% | 11,350,057 |
| Aug 11, 2025 | 91.68 | 93.45 | 89.86 | 91.75 | 91.75 | -0.70% | 11,394,906 |
| Aug 8, 2025 | 91.23 | 92.93 | 90.03 | 92.40 | 92.40 | 2.02% | 8,479,389 |
| Aug 7, 2025 | 91.26 | 93.56 | 88.53 | 90.57 | 90.57 | 1.57% | 12,292,058 |