GraniteShares 2x Long NVDA Daily ETF (NVDL)

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	89.79	91.13	87.09	87.26	87.26	-0.84%	8,488,756
Jan 15, 2026	87.53	90.49	87.41	88.00	88.00	4.15%	11,730,940
Jan 14, 2026	85.58	85.73	82.35	84.49	84.49	-2.84%	9,352,775
Jan 13, 2026	86.25	89.14	84.79	86.96	86.96	0.91%	8,345,742
Jan 12, 2026	84.63	88.23	84.43	86.18	86.18	0.01%	7,165,561
Jan 9, 2026	86.48	87.55	85.07	86.17	86.17	-0.30%	6,743,780
Jan 8, 2026	90.30	90.70	85.17	86.43	86.43	-4.42%	9,911,158
Jan 7, 2026	89.80	92.44	87.95	90.43	90.43	2.02%	9,612,563
Jan 6, 2026	91.66	93.25	88.21	88.64	88.64	-0.84%	12,053,311
Jan 5, 2026	92.94	94.68	87.59	89.39	89.39	-0.71%	11,150,582
Jan 2, 2026	91.06	93.91	89.56	90.03	90.03	2.30%	9,847,919
Dec 31, 2025	90.90	91.88	88.01	88.01	88.01	-1.16%	6,496,568
Dec 30, 2025	89.67	90.46	88.50	89.04	89.04	-0.80%	5,873,067
Dec 29, 2025	89.27	90.27	87.56	89.76	89.76	-2.47%	7,244,401
Dec 26, 2025	91.44	94.07	91.15	92.03	92.03	1.94%	10,157,482
Dec 24, 2025	89.56	90.36	88.33	90.28	90.28	-0.57%	4,974,512
Dec 23, 2025	85.04	90.94	85.00	90.80	90.80	5.98%	9,863,226
Dec 22, 2025	85.97	86.18	84.54	85.68	85.68	2.87%	6,595,287
Dec 19, 2025	79.39	83.35	79.22	83.29	83.29	7.92%	9,153,117
Dec 18, 2025	77.62	79.02	75.27	77.18	77.18	3.47%	8,109,077
Dec 17, 2025	79.19	79.19	73.96	74.59	74.59	-7.38%	13,091,740
Dec 16, 2025	79.30	81.08	78.17	80.53	80.53	1.36%	7,586,801
Dec 15, 2025	80.87	81.32	78.30	79.45	79.45	1.47%	8,925,484
Dec 12, 2025	84.00	85.53	77.96	78.30	78.30	-6.62%	13,376,261
Dec 11, 2025	83.25	84.20	79.81	83.85	83.85	-3.10%	12,970,298
Dec 10, 2025	87.67	88.16	84.92	86.53	86.53	-1.33%	10,389,434
Dec 9, 2025	88.26	88.42	86.18	87.70	87.70	-0.68%	10,324,144
Dec 8, 2025	85.55	90.59	85.33	88.30	88.30	3.47%	15,815,442
Dec 5, 2025	86.77	87.49	83.88	85.34	85.34	-1.22%	9,933,888
Dec 4, 2025	84.80	87.40	83.26	86.39	86.39	4.15%	12,238,954
Dec 3, 2025	84.31	85.54	82.46	82.95	82.95	-1.89%	10,990,351
Dec 2, 2025	84.92	88.53	83.31	84.55	84.55	1.56%	12,600,334
Dec 1, 2025	78.61	83.61	77.63	83.25	83.25	3.24%	10,317,159
Nov 28, 2025	82.48	82.78	80.18	80.64	80.64	-3.56%	8,460,193
Nov 26, 2025	85.02	86.17	81.89	83.62	83.62	2.54%	14,560,756
Nov 25, 2025	78.81	81.85	73.83	81.55	81.55	-5.19%	25,927,084
Nov 24, 2025	83.22	86.83	80.42	86.01	86.01	4.00%	17,994,435
Nov 21, 2025	84.93	87.95	77.14	82.70	82.70	-2.28%	24,684,685
Nov 20, 2025	99.10	99.22	83.57	84.63	84.63	-6.32%	28,658,779
Nov 19, 2025	88.50	91.36	86.64	90.34	90.34	5.93%	17,478,137
Nov 18, 2025	87.18	88.43	83.62	85.28	85.28	-5.60%	13,763,911
Nov 17, 2025	89.72	92.72	88.13	90.34	90.34	-3.83%	11,789,259
Nov 14, 2025	86.80	94.71	84.60	93.94	93.94	3.41%	12,807,558
Nov 13, 2025	94.98	95.33	87.75	90.84	90.84	-7.04%	11,598,006
Nov 12, 2025	99.77	99.85	95.10	97.72	97.72	0.45%	9,915,662
Nov 11, 2025	99.28	99.52	95.30	97.28	97.28	-5.85%	13,772,095
Nov 10, 2025	99.46	104.17	98.12	103.32	103.32	11.41%	12,303,581
Nov 7, 2025	89.28	92.75	83.58	92.74	92.74	0.02%	17,270,434
Nov 6, 2025	101.20	102.42	90.95	92.72	92.72	-7.28%	14,692,059
Nov 5, 2025	103.71	108.03	99.74	100.00	100.00	-3.62%	9,818,272

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.