GraniteShares 2x Long NVDA Daily ETF (NVDL)

NASDAQ: NVDL · Real-Time Price · USD

28.22

-0.92 (-3.16%)

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

28.17

-0.05 (-0.18%)

After-hours: Jul 2, 2026, 7:59 PM EDT

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	29.00	29.84	27.59	28.22	28.22	-3.16%	12,750,388
Jul 1, 2026	28.71	29.81	27.91	29.14	29.14	-2.25%	15,055,660
Jun 30, 2026	29.03	30.06	28.46	29.81	29.81	4.89%	14,184,109
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
Jun 10, 2026	31.67	32.56	30.26	30.41	30.41	-7.48%	15,641,706
Jun 9, 2026	33.66	33.89	30.11	32.86	32.86	-0.56%	24,643,467
Jun 8, 2026	33.51	33.56	32.22	33.05	33.05	3.38%	15,266,874
Jun 5, 2026	35.09	35.22	31.70	31.97	31.97	-12.37%	28,072,677
Jun 4, 2026	34.92	37.46	33.99	36.48	36.48	3.68%	25,260,093
Jun 3, 2026	37.53	37.90	35.08	35.19	35.19	-7.15%	30,849,180
Jun 2, 2026	39.37	41.15	37.40	37.90	37.90	-1.46%	36,799,875
Jun 1, 2026	35.68	38.61	35.64	38.46	38.46	12.32%	41,834,688
May 29, 2026	35.31	36.37	34.19	34.24	34.24	-2.84%	30,926,277
May 28, 2026	34.30	35.64	34.23	35.24	35.24	1.58%	19,040,175
May 27, 2026	35.22	35.24	33.45	34.69	34.69	-2.10%	25,596,858
May 26, 2026	36.04	36.55	34.48	35.44	35.44	-0.45%	29,895,387
May 22, 2026	37.50	37.50	35.48	35.60	35.60	-3.96%	31,022,133
May 21, 2026	37.98	39.78	36.56	37.06	37.06	-3.62%	39,555,180
May 20, 2026	38.33	39.36	37.46	38.46	38.46	2.46%	38,026,092
May 19, 2026	37.20	38.82	36.58	37.53	37.53	-1.51%	22,663,065
May 18, 2026	40.67	40.79	36.73	38.11	38.11	-2.64%	34,495,836
May 15, 2026	40.75	41.41	38.76	39.14	39.14	-9.00%	31,958,334
May 14, 2026	40.90	43.27	40.77	43.02	43.02	8.75%	36,922,191
May 13, 2026	39.20	40.20	38.08	39.56	39.56	4.53%	35,144,457
May 12, 2026	37.00	38.81	35.80	37.84	37.84	1.24%	24,745,674
May 11, 2026	35.54	38.32	35.50	37.38	37.38	3.96%	24,740,217
May 8, 2026	35.33	36.81	35.20	35.96	35.96	3.31%	27,077,859
May 7, 2026	33.77	35.63	33.15	34.80	34.80	3.81%	35,975,748
May 6, 2026	31.13	33.72	30.79	33.53	33.53	11.31%	39,631,842
May 5, 2026	30.98	31.29	29.99	30.12	30.12	-2.22%	17,698,524
May 4, 2026	31.04	31.76	29.60	30.80	30.80	0.21%	21,464,004
May 1, 2026	31.62	32.16	30.37	30.74	30.74	-1.26%	20,695,845
Apr 30, 2026	34.50	34.65	30.86	31.13	31.13	-9.32%	37,136,124
Apr 29, 2026	35.43	35.47	33.75	34.33	34.33	-3.67%	16,018,176
Apr 28, 2026	34.37	36.16	33.93	35.64	35.64	-3.19%	28,445,247
Apr 27, 2026	34.54	36.86	33.79	36.81	36.81	8.04%	32,732,259
Apr 24, 2026	31.47	34.92	31.44	34.07	34.07	8.46%	33,632,544
Apr 23, 2026	32.29	32.73	30.60	31.42	31.42	-2.67%	17,295,402
Apr 22, 2026	31.87	32.30	31.32	32.28	32.28	2.41%	12,902,907