GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
89.39
+3.65 (4.26%)
At close: Jul 30, 2025, 4:00 PM
93.45
+4.06 (4.54%)
After-hours: Jul 30, 2025, 7:59 PM EDT

NVDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202586.8589.9886.2489.3989.394.26%11,287,727
Jul 29, 202588.2089.5385.4385.7485.74-1.43%10,063,071
Jul 28, 202584.3687.0384.3286.9886.983.73%8,576,920
Jul 25, 202583.9585.0583.3683.8583.85-0.39%7,101,595
Jul 24, 202583.0184.2781.8884.1884.183.35%8,182,558
Jul 23, 202580.2581.8278.7881.4581.454.56%10,451,006
Jul 22, 202582.0082.0475.5877.9077.90-5.19%12,518,450
Jul 21, 202583.4384.0281.9382.1682.16-1.10%7,881,073
Jul 18, 202584.3984.8882.0183.0783.07-0.97%10,730,369
Jul 17, 202582.9084.8781.7083.8883.882.04%10,687,418
Jul 16, 202581.9282.5979.8782.2082.200.77%10,242,664
Jul 15, 202582.0583.1780.2481.5781.577.95%18,167,935
Jul 14, 202576.8076.8273.6575.5675.56-1.01%8,211,514
Jul 11, 202575.2179.0675.0876.3376.330.91%13,148,814
Jul 10, 202575.9376.0373.3775.6475.641.53%12,363,857
Jul 9, 202573.0775.9473.0174.5074.503.52%11,215,361
Jul 8, 202571.5072.2070.5971.9771.972.13%9,011,215
Jul 7, 202570.4271.4169.6670.4770.47-1.32%9,476,723
Jul 3, 202570.5972.9070.0871.4171.412.47%9,350,436
Jul 2, 202566.0070.0066.0069.6969.695.02%12,024,785
Jul 1, 202568.9269.7964.6966.3666.36-5.77%13,375,740
Jun 30, 202570.9171.0868.7170.4270.420.14%10,063,769
Jun 27, 202568.7571.1568.1270.3270.323.38%15,082,973
Jun 26, 202568.8769.4867.1268.0268.020.92%13,219,970
Jun 25, 202563.2267.5163.2067.4067.408.74%19,050,055
Jun 24, 202560.2062.0760.1361.9861.985.03%11,096,728
Jun 23, 202557.6559.4757.2959.0159.010.51%7,893,302
Jun 20, 202560.0860.7257.8058.7158.71-2.38%11,586,525
Jun 18, 202559.0060.2958.2660.1460.141.88%8,437,027
Jun 17, 202559.4260.0158.8259.0359.03-0.92%8,931,913
Jun 16, 202558.4960.8058.4659.5859.583.80%11,380,113
Jun 13, 202557.7758.7456.5257.4057.40-4.24%11,733,865
Jun 12, 202557.4259.9857.4259.9459.942.92%12,328,443
Jun 11, 202559.7360.0357.4458.2458.24-1.56%12,093,284
Jun 10, 202558.1359.4257.1959.1659.161.89%11,519,219
Jun 9, 202558.6260.0357.5758.0658.061.22%14,872,284
Jun 6, 202558.0358.6257.2257.3657.362.43%11,651,660
Jun 5, 202557.8259.3255.1156.0056.00-2.73%19,031,869
Jun 4, 202557.8758.0355.7257.5757.570.79%14,681,040
Jun 3, 202555.1557.7254.5357.1257.125.48%17,794,283
Jun 2, 202552.6754.6652.6054.1554.153.86%15,300,055
May 30, 202555.2155.9550.6152.1452.14-6.32%24,509,086
May 29, 202558.0059.0054.7055.6655.666.42%34,326,001
May 28, 202553.2754.1952.3052.3052.30-0.98%31,585,032
May 27, 202551.8552.9851.2252.8252.826.30%18,706,172
May 23, 202548.6950.7448.0849.6949.69-2.34%21,809,377
May 22, 202550.4752.0049.9850.8850.881.76%15,974,043
May 21, 202551.1454.5249.1750.0050.00-4.20%39,525,945
May 20, 202552.1152.3550.8252.1952.19-1.64%14,955,576
May 19, 202550.6953.3950.6553.0653.060.09%18,346,499