GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
37.93
-0.41 (-1.07%)
At close: May 5, 2025, 4:00 PM
37.63
-0.30 (-0.79%)
After-hours: May 5, 2025, 7:59 PM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 37.31 | 38.52 | 37.21 | 37.93 | - | -1.07% | 10,480,755 |
| 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 |
| 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 |