GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
106.79
-4.40 (-3.96%)
At close: May 22, 2026, 4:00 PM EDT
106.34
-0.45 (-0.42%)
After-hours: May 22, 2026, 7:59 PM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 73.90 | 75.05 | 72.88 | 73.73 | 73.73 | 1.60% | 9,911,886 |
| Mar 31, 2026 | 66.79 | 72.80 | 66.74 | 72.57 | 72.57 | 11.18% | 11,658,442 |
| Mar 30, 2026 | 68.23 | 68.75 | 64.61 | 65.27 | 65.27 | -2.96% | 8,735,619 |
| Mar 27, 2026 | 69.20 | 70.09 | 66.82 | 67.26 | 67.26 | -4.46% | 9,219,936 |
| Mar 26, 2026 | 74.63 | 74.87 | 70.29 | 70.40 | 70.40 | -8.26% | 7,556,883 |
| Mar 25, 2026 | 75.40 | 78.89 | 75.26 | 76.74 | 76.74 | 3.76% | 9,161,353 |
| Mar 24, 2026 | 73.62 | 74.70 | 72.85 | 73.96 | 73.96 | -0.28% | 6,341,781 |
| Mar 23, 2026 | 75.72 | 76.50 | 73.51 | 74.17 | 74.17 | 2.89% | 10,862,984 |
| Mar 20, 2026 | 76.47 | 76.53 | 70.99 | 72.09 | 72.09 | -6.30% | 10,419,833 |
| Mar 19, 2026 | 76.47 | 78.19 | 74.56 | 76.94 | 76.94 | -2.05% | 8,314,696 |
| Mar 18, 2026 | 80.42 | 81.19 | 78.54 | 78.55 | 78.55 | -1.79% | 8,754,097 |
| Mar 17, 2026 | 82.73 | 83.02 | 79.74 | 79.98 | 79.98 | -1.37% | 10,068,378 |
| Mar 16, 2026 | 80.90 | 85.95 | 79.57 | 81.09 | 81.09 | 3.19% | 13,135,236 |
| Mar 13, 2026 | 82.66 | 83.71 | 78.28 | 78.58 | 78.58 | -3.14% | 8,560,411 |