GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
70.47
-0.94 (-1.32%)
At close: Jul 7, 2025, 4:00 PM
71.40
+0.93 (1.32%)
Pre-market: Jul 8, 2025, 8:51 AM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 70.42 | 71.41 | 69.66 | 70.47 | 70.47 | -1.32% | 9,476,723 |
| Jul 3, 2025 | 70.59 | 72.90 | 70.08 | 71.41 | 71.41 | 2.47% | 9,350,436 |
| Jul 2, 2025 | 66.00 | 70.00 | 66.00 | 69.69 | 69.69 | 5.02% | 12,024,785 |
| Jul 1, 2025 | 68.92 | 69.79 | 64.69 | 66.36 | 66.36 | -5.77% | 13,375,740 |
| Jun 30, 2025 | 70.91 | 71.08 | 68.71 | 70.42 | 70.42 | 0.14% | 10,063,769 |
| Jun 27, 2025 | 68.75 | 71.15 | 68.12 | 70.32 | 70.32 | 3.38% | 15,082,973 |
| Jun 26, 2025 | 68.87 | 69.48 | 67.12 | 68.02 | 68.02 | 0.92% | 13,219,970 |
| Jun 25, 2025 | 63.22 | 67.51 | 63.20 | 67.40 | 67.40 | 8.74% | 19,050,055 |
| Jun 24, 2025 | 60.20 | 62.07 | 60.13 | 61.98 | 61.98 | 5.03% | 11,096,728 |
| Jun 23, 2025 | 57.65 | 59.47 | 57.29 | 59.01 | 59.01 | 0.51% | 7,893,302 |
| Jun 20, 2025 | 60.08 | 60.72 | 57.80 | 58.71 | 58.71 | -2.38% | 11,586,525 |
| Jun 18, 2025 | 59.00 | 60.29 | 58.26 | 60.14 | 60.14 | 1.88% | 8,437,027 |
| Jun 17, 2025 | 59.42 | 60.01 | 58.82 | 59.03 | 59.03 | -0.92% | 8,931,913 |
| Jun 16, 2025 | 58.49 | 60.80 | 58.46 | 59.58 | 59.58 | 3.80% | 11,380,113 |
| Jun 13, 2025 | 57.77 | 58.74 | 56.52 | 57.40 | 57.40 | -4.24% | 11,733,865 |
| Jun 12, 2025 | 57.42 | 59.98 | 57.42 | 59.94 | 59.94 | 2.92% | 12,328,443 |
| Jun 11, 2025 | 59.73 | 60.03 | 57.44 | 58.24 | 58.24 | -1.56% | 12,093,284 |
| Jun 10, 2025 | 58.13 | 59.42 | 57.19 | 59.16 | 59.16 | 1.89% | 11,519,219 |
| Jun 9, 2025 | 58.62 | 60.03 | 57.57 | 58.06 | 58.06 | 1.22% | 14,872,284 |
| Jun 6, 2025 | 58.03 | 58.62 | 57.22 | 57.36 | 57.36 | 2.43% | 11,651,660 |
| Jun 5, 2025 | 57.82 | 59.32 | 55.11 | 56.00 | 56.00 | -2.73% | 19,031,869 |
| Jun 4, 2025 | 57.87 | 58.03 | 55.72 | 57.57 | 57.57 | 0.79% | 14,681,040 |
| Jun 3, 2025 | 55.15 | 57.72 | 54.53 | 57.12 | 57.12 | 5.48% | 17,794,283 |
| Jun 2, 2025 | 52.67 | 54.66 | 52.60 | 54.15 | 54.15 | 3.86% | 15,300,055 |
| May 30, 2025 | 55.21 | 55.95 | 50.61 | 52.14 | 52.14 | -6.32% | 24,509,086 |
| May 29, 2025 | 58.00 | 59.00 | 54.70 | 55.66 | 55.66 | 6.42% | 34,326,001 |
| May 28, 2025 | 53.27 | 54.19 | 52.30 | 52.30 | 52.30 | -0.98% | 31,585,032 |
| May 27, 2025 | 51.85 | 52.98 | 51.22 | 52.82 | 52.82 | 6.30% | 18,706,172 |
| May 23, 2025 | 48.69 | 50.74 | 48.08 | 49.69 | 49.69 | -2.34% | 21,809,377 |
| May 22, 2025 | 50.47 | 52.00 | 49.98 | 50.88 | 50.88 | 1.76% | 15,974,043 |
| May 21, 2025 | 51.14 | 54.52 | 49.17 | 50.00 | 50.00 | -4.20% | 39,525,945 |
| May 20, 2025 | 52.11 | 52.35 | 50.82 | 52.19 | 52.19 | -1.64% | 14,955,576 |
| May 19, 2025 | 50.69 | 53.39 | 50.65 | 53.06 | 53.06 | 0.09% | 18,346,499 |
| May 16, 2025 | 53.65 | 53.75 | 51.52 | 53.01 | 53.01 | 0.70% | 21,617,425 |
| May 15, 2025 | 52.20 | 53.79 | 50.95 | 52.64 | 52.64 | -0.77% | 26,402,836 |
| May 14, 2025 | 51.46 | 53.14 | 50.32 | 53.05 | 53.05 | 8.38% | 28,887,148 |
| May 13, 2025 | 45.45 | 49.92 | 45.13 | 48.95 | 48.95 | 11.15% | 34,005,361 |
| May 12, 2025 | 43.34 | 44.09 | 42.22 | 44.04 | 44.04 | 10.88% | 21,918,221 |
| May 9, 2025 | 40.32 | 40.84 | 38.77 | 39.72 | 39.72 | -1.41% | 13,990,060 |
| May 8, 2025 | 41.07 | 41.17 | 39.27 | 40.29 | 40.29 | 0.55% | 18,813,964 |
| May 7, 2025 | 37.42 | 40.50 | 36.92 | 40.07 | 40.07 | 6.31% | 17,859,434 |
| May 6, 2025 | 36.38 | 38.56 | 35.96 | 37.69 | 37.69 | -0.63% | 12,945,303 |
| May 5, 2025 | 37.35 | 38.54 | 37.21 | 37.93 | 37.93 | -1.07% | 10,640,600 |
| 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 |