GraniteShares 2x Long NVDA Daily ETF (NVDL)

NASDAQ: NVDL · Real-Time Price · USD

33.29

-0.75 (-2.20%)

At close: Aug 21, 2026, 4:00 PM EDT

33.50

+0.21 (0.63%)

After-hours: Aug 21, 2026, 7:59 PM EDT

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.40	34.54	33.23	33.29	33.29	-2.20%	7,491,564
Aug 20, 2026	34.49	34.92	33.61	34.04	34.04	-0.56%	6,962,078
Aug 19, 2026	35.51	35.89	33.97	34.23	34.23	-1.98%	10,608,841
Aug 18, 2026	35.10	35.52	34.56	34.92	34.92	-4.77%	9,265,574
Aug 17, 2026	36.95	37.58	36.59	36.67	36.67	-0.11%	10,763,016
Aug 14, 2026	37.22	37.46	36.46	36.71	36.71	-0.22%	8,705,701
Aug 13, 2026	36.73	37.39	36.25	36.79	36.79	1.10%	12,660,764
Aug 12, 2026	35.39	36.71	35.20	36.39	36.39	6.06%	13,374,661
Aug 11, 2026	35.79	35.79	33.93	34.31	34.31	-0.15%	11,306,460
Aug 10, 2026	36.24	36.48	34.09	34.36	34.36	-5.68%	13,432,855
Aug 7, 2026	35.68	36.69	35.40	36.43	36.43	4.56%	11,895,586
Aug 6, 2026	35.73	36.37	34.34	34.84	34.84	-0.31%	14,488,757
Aug 5, 2026	34.24	35.89	34.11	34.95	34.95	6.85%	18,248,433
Aug 4, 2026	32.63	33.06	31.86	32.71	32.71	4.97%	13,701,270
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
Jul 23, 2026	32.30	32.74	31.23	32.03	32.03	-3.20%	9,592,755
Jul 22, 2026	31.23	33.83	30.95	33.09	33.09	4.65%	16,268,932
Jul 21, 2026	31.75	32.08	30.70	31.62	31.62	3.64%	9,221,086
Jul 20, 2026	31.29	31.81	30.19	30.51	30.51	0.76%	9,574,802
Jul 17, 2026	30.38	31.51	28.86	30.28	30.28	-4.75%	11,994,940
Jul 16, 2026	32.66	32.92	31.29	31.79	31.79	-4.73%	12,761,609
Jul 15, 2026	33.23	33.80	31.37	33.37	33.37	0.60%	14,942,813
Jul 14, 2026	32.10	33.40	30.78	33.17	33.17	8.05%	16,308,706
Jul 13, 2026	32.29	32.90	30.65	30.70	30.70	-7.05%	12,379,476
Jul 10, 2026	30.31	33.04	30.31	33.03	33.03	8.08%	17,590,928
Jul 9, 2026	31.08	31.13	29.43	30.56	30.56	-1.39%	16,770,107
Jul 8, 2026	28.37	31.30	28.37	30.99	30.99	7.19%	19,723,309
Jul 7, 2026	27.56	29.34	27.22	28.91	28.91	1.33%	13,749,019
Jul 6, 2026	28.17	29.09	28.05	28.53	28.53	1.10%	9,608,899
Jul 2, 2026	29.00	29.84	27.59	28.22	28.22	-3.16%	12,787,359
Jul 1, 2026	28.71	29.81	27.91	29.14	29.14	-2.25%	15,253,743
Jun 30, 2026	29.03	30.06	28.46	29.81	29.81	4.89%	14,249,525
Jun 29, 2026	28.12	28.77	26.95	28.42	28.42	3.05%	12,714,717
Jun 26, 2026	27.92	28.64	27.37	27.58	27.58	-3.96%	9,208,523
Jun 25, 2026	30.06	30.20	27.66	28.72	28.72	-3.04%	19,843,668
Jun 24, 2026	30.06	30.50	28.98	29.62	29.62	-1.42%	14,433,339
Jun 23, 2026	30.67	31.18	30.02	30.04	30.04	-8.23%	13,976,709
Jun 22, 2026	33.61	34.42	32.43	32.74	32.74	-1.52%	14,962,344
Jun 18, 2026	32.40	33.60	32.12	33.24	33.24	5.24%	15,565,536
Jun 17, 2026	32.71	32.99	31.21	31.59	31.59	-2.69%	11,928,222
Jun 16, 2026	33.66	33.73	32.42	32.46	32.46	-4.73%	11,316,138
Jun 15, 2026	32.95	34.14	32.80	34.07	34.07	7.05%	17,482,887
Jun 12, 2026	31.71	32.41	31.28	31.83	31.83	0.37%	13,616,022
Jun 11, 2026	30.71	31.99	30.16	31.71	31.71	4.30%	25,186,848