GraniteShares 2x Long NVDA Daily ETF (NVDL)

NASDAQ: NVDL · Real-Time Price · USD

38.50

+0.98 (2.61%)

At close: Oct 2, 2026, 4:00 PM EDT

38.90

+0.40 (1.04%)

Pre-market: Oct 5, 2026, 4:56 AM EDT

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.16	39.75	38.38	38.50	38.50	2.61%	16,526,256
Oct 1, 2026	37.16	37.95	36.63	37.52	37.52	2.21%	9,732,284
Sep 30, 2026	37.03	38.00	36.66	36.71	36.71	0.88%	8,299,069
Sep 29, 2026	37.57	38.16	36.30	36.39	36.39	-1.38%	9,582,649
Sep 28, 2026	37.18	38.28	36.66	36.90	36.90	3.30%	15,627,935
Sep 25, 2026	35.74	36.30	35.11	35.72	35.72	0.45%	5,906,311
Sep 24, 2026	34.81	35.67	34.49	35.56	35.56	-1.03%	6,671,603
Sep 23, 2026	36.69	37.00	35.41	35.93	35.93	-2.79%	7,055,218
Sep 22, 2026	36.35	37.35	36.24	36.96	36.96	1.26%	9,591,422
Sep 21, 2026	35.11	36.86	34.71	36.50	36.50	4.67%	13,111,807
Sep 18, 2026	33.95	35.04	33.62	34.87	34.87	2.44%	8,337,202
Sep 17, 2026	33.78	34.21	33.38	34.04	34.04	5.09%	8,567,403
Sep 16, 2026	32.49	33.26	31.99	32.39	32.39	1.63%	11,097,610
Sep 15, 2026	32.25	32.41	31.59	31.87	31.87	1.01%	8,219,180
Sep 14, 2026	31.62	32.10	30.93	31.55	31.55	-6.66%	13,255,722
Sep 11, 2026	34.76	34.98	33.79	33.80	33.80	-0.18%	8,853,956
Sep 10, 2026	34.58	34.70	33.51	33.86	33.86	-4.70%	9,648,897
Sep 9, 2026	36.00	36.29	35.42	35.53	35.53	-1.80%	6,614,194
Sep 8, 2026	38.61	38.77	35.87	36.18	36.18	-4.01%	13,200,616
Sep 4, 2026	37.90	39.12	37.46	37.69	37.69	1.65%	17,803,667
Sep 3, 2026	36.32	37.72	35.93	37.08	37.08	3.49%	16,862,896
Sep 2, 2026	34.10	36.92	34.00	35.83	35.83	6.26%	20,254,484
Sep 1, 2026	33.42	34.61	32.95	33.72	33.72	-2.99%	11,176,055
Aug 31, 2026	34.20	34.90	33.32	34.76	34.76	2.99%	17,728,783
Aug 28, 2026	36.94	37.56	33.52	33.75	33.75	-8.96%	24,747,035
Aug 27, 2026	35.65	37.93	35.06	37.07	37.07	16.76%	50,757,161
Aug 26, 2026	32.55	32.87	31.53	31.75	31.75	-2.88%	27,289,459
Aug 25, 2026	32.10	33.21	31.81	32.69	32.69	4.31%	13,925,945
Aug 24, 2026	33.57	33.57	31.01	31.34	31.34	-5.86%	15,830,707
Aug 21, 2026	34.40	34.54	33.23	33.29	33.29	-2.20%	7,552,236
Aug 20, 2026	34.49	34.92	33.61	34.04	34.04	-0.56%	7,018,027
Aug 19, 2026	35.51	35.89	33.97	34.23	34.23	-1.98%	10,810,614
Aug 18, 2026	35.10	35.52	34.56	34.92	34.92	-4.77%	9,375,605
Aug 17, 2026	36.95	37.58	36.59	36.67	36.67	-0.11%	10,909,379
Aug 14, 2026	37.22	37.46	36.46	36.71	36.71	-0.22%	8,860,993
Aug 13, 2026	36.73	37.39	36.25	36.79	36.79	1.10%	12,888,032
Aug 12, 2026	35.39	36.71	35.20	36.39	36.39	6.06%	13,505,202
Aug 11, 2026	35.79	35.79	33.93	34.31	34.31	-0.15%	11,344,867
Aug 10, 2026	36.24	36.48	34.09	34.36	34.36	-5.68%	13,734,893
Aug 7, 2026	35.68	36.69	35.40	36.43	36.43	4.56%	12,173,165
Aug 6, 2026	35.73	36.37	34.34	34.84	34.84	-0.31%	14,580,653
Aug 5, 2026	34.24	35.89	34.11	34.95	34.95	6.85%	18,399,239
Aug 4, 2026	32.63	33.06	31.86	32.71	32.71	4.97%	14,050,503
Aug 3, 2026	28.50	31.76	28.29	31.16	31.16	5.91%	13,361,189
Jul 31, 2026	28.80	29.77	27.78	29.42	29.42	5.83%	13,700,087
Jul 30, 2026	27.36	28.43	26.86	27.80	27.80	4.95%	11,450,186
Jul 29, 2026	28.12	28.46	26.43	26.49	26.49	-6.79%	14,053,970
Jul 28, 2026	27.84	28.95	27.23	28.42	28.42	0.39%	9,639,372
Jul 27, 2026	31.86	32.05	28.01	28.31	28.31	-10.10%	12,065,222
Jul 24, 2026	31.66	33.01	30.86	31.49	31.49	-1.69%	10,952,735