GraniteShares 2x Long NVDA Daily ETF (NVDL)

NASDAQ: NVDL · Real-Time Price · USD

33.80

-0.06 (-0.18%)

At close: Sep 11, 2026, 4:00 PM EDT

33.83

+0.03 (0.09%)

After-hours: Sep 11, 2026, 7:59 PM EDT

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.76	34.98	33.79	33.80	33.80	-0.18%	8,759,539
Sep 10, 2026	34.58	34.70	33.51	33.86	33.86	-4.70%	9,347,015
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%	13,057,611
Sep 4, 2026	37.90	39.12	37.46	37.69	37.69	1.65%	17,759,033
Sep 3, 2026	36.32	37.72	35.93	37.08	37.08	3.49%	16,744,385
Sep 2, 2026	34.10	36.92	34.00	35.83	35.83	6.26%	19,819,537
Sep 1, 2026	33.42	34.61	32.95	33.72	33.72	-2.99%	11,064,265
Aug 31, 2026	34.20	34.90	33.32	34.76	34.76	2.99%	17,618,879
Aug 28, 2026	36.94	37.56	33.52	33.75	33.75	-8.96%	24,399,036
Aug 27, 2026	35.65	37.93	35.06	37.07	37.07	16.76%	50,374,608
Aug 26, 2026	32.55	32.87	31.53	31.75	31.75	-2.88%	15,798,921
Aug 25, 2026	32.10	33.21	31.81	32.69	32.69	4.31%	13,567,903
Aug 24, 2026	33.57	33.57	31.01	31.34	31.34	-5.86%	15,601,838
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