GraniteShares 2x Long NVDA Daily ETF (NVDL)

NASDAQ: NVDL · Real-Time Price · USD

95.49

+0.35 (0.37%)

At close: Jun 12, 2026, 4:00 PM EDT

95.60

+0.11 (0.12%)

After-hours: Jun 12, 2026, 7:59 PM EDT

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	95.13	97.22	93.84	95.49	95.49	0.37%	4,491,144
Jun 11, 2026	92.12	95.97	90.48	95.14	95.14	4.30%	8,154,861
Jun 10, 2026	95.00	97.67	90.79	91.22	91.22	-7.48%	4,945,456
Jun 9, 2026	100.97	101.66	90.33	98.59	98.59	-0.56%	8,030,304
Jun 8, 2026	100.52	100.69	96.66	99.15	99.15	3.38%	5,029,019
Jun 5, 2026	105.27	105.65	95.10	95.91	95.91	-12.37%	9,087,705
Jun 4, 2026	104.76	112.39	101.97	109.45	109.45	3.68%	8,285,446
Jun 3, 2026	112.58	113.68	105.25	105.57	105.57	-7.15%	9,826,214
Jun 2, 2026	118.11	123.46	112.20	113.70	113.70	-1.46%	12,027,784
Jun 1, 2026	107.03	115.82	106.92	115.38	115.38	12.32%	13,643,468
May 29, 2026	105.92	109.10	102.58	102.72	102.72	-2.84%	10,213,377
May 28, 2026	102.89	106.91	102.70	105.72	105.72	1.58%	6,199,180
May 27, 2026	105.65	105.72	100.35	104.08	104.08	-2.10%	8,389,021
May 26, 2026	108.12	109.65	103.45	106.31	106.31	-0.45%	9,761,100
May 22, 2026	112.50	112.50	106.43	106.79	106.79	-3.96%	10,108,682
May 21, 2026	113.95	119.33	109.67	111.19	111.19	-3.62%	13,015,805
May 20, 2026	115.00	118.08	112.38	115.37	115.37	2.46%	9,363,640
May 19, 2026	111.60	116.47	109.75	112.60	112.60	-1.51%	7,396,651
May 18, 2026	122.01	122.37	110.20	114.33	114.33	-2.64%	11,299,253
May 15, 2026	122.25	124.22	116.29	117.43	117.43	-9.00%	10,652,778
May 14, 2026	122.70	129.82	122.30	129.05	129.05	8.75%	12,307,397
May 13, 2026	117.61	120.61	114.24	118.67	118.67	4.53%	11,714,819
May 12, 2026	111.00	116.44	107.41	113.53	113.53	1.24%	8,248,558
May 11, 2026	106.63	114.95	106.51	112.14	112.14	3.96%	8,246,739
May 8, 2026	106.00	110.42	105.60	107.87	107.87	3.31%	9,025,953
May 7, 2026	101.30	106.90	99.46	104.41	104.41	3.81%	11,991,916
May 6, 2026	93.40	101.16	92.36	100.58	100.58	11.31%	13,210,614
May 5, 2026	92.95	93.88	89.96	90.36	90.36	-2.22%	5,899,508
May 4, 2026	93.13	95.28	88.80	92.41	92.41	0.21%	7,154,668
May 1, 2026	94.86	96.47	91.10	92.22	92.22	-1.26%	6,898,615
Apr 30, 2026	103.51	103.96	92.58	93.40	93.40	-9.32%	12,378,708
Apr 29, 2026	106.30	106.41	101.25	103.00	103.00	-3.67%	5,339,392
Apr 28, 2026	103.10	108.47	101.80	106.92	106.92	-3.19%	9,481,749
Apr 27, 2026	103.62	110.59	101.37	110.44	110.44	8.04%	10,910,753
Apr 24, 2026	94.41	104.76	94.31	102.22	102.22	8.46%	11,210,848
Apr 23, 2026	96.86	98.18	91.80	94.25	94.25	-2.67%	5,765,134
Apr 22, 2026	95.62	96.91	93.96	96.84	96.84	2.41%	4,300,969
Apr 21, 2026	96.67	97.21	93.67	94.56	94.56	-2.16%	4,474,091
Apr 20, 2026	94.64	96.71	92.60	96.65	96.65	0.42%	5,256,620
Apr 17, 2026	94.61	96.27	94.02	96.25	96.25	3.31%	7,576,051
Apr 16, 2026	92.47	94.62	90.82	93.17	93.17	-0.61%	6,243,466
Apr 15, 2026	91.63	95.14	90.87	93.74	93.74	2.41%	8,298,784
Apr 14, 2026	86.63	91.54	86.46	91.53	91.53	7.61%	8,685,057
Apr 13, 2026	82.20	85.41	81.94	85.06	85.06	0.53%	7,178,876
Apr 10, 2026	80.84	85.73	80.77	84.61	84.61	5.16%	9,409,375
Apr 9, 2026	78.67	80.60	77.64	80.46	80.46	1.93%	5,177,484
Apr 8, 2026	81.00	81.59	77.42	78.94	78.94	4.46%	8,444,776
Apr 7, 2026	73.56	75.65	71.83	75.57	75.57	0.52%	6,743,626
Apr 6, 2026	74.89	75.32	73.64	75.18	75.18	0.23%	5,189,204
Apr 2, 2026	70.54	75.08	69.99	75.01	75.01	1.74%	7,489,185