GraniteShares 2x Long NVDA Daily ETF (NVDL)

NASDAQ: NVDL · Real-Time Price · USD

31.49

-0.54 (-1.69%)

At close: Jul 24, 2026, 4:00 PM EDT

31.46

-0.03 (-0.10%)

After-hours: Jul 24, 2026, 7:59 PM EDT

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	31.66	33.01	30.86	31.49	31.49	-1.69%	10,857,280
Jul 23, 2026	32.30	32.74	31.23	32.03	32.03	-3.20%	9,565,696
Jul 22, 2026	31.23	33.83	30.95	33.09	33.09	4.65%	15,823,659
Jul 21, 2026	31.75	32.08	30.70	31.62	31.62	3.64%	9,042,666
Jul 20, 2026	31.29	31.81	30.19	30.51	30.51	0.76%	9,506,825
Jul 17, 2026	30.38	31.51	28.86	30.28	30.28	-4.75%	11,887,588
Jul 16, 2026	32.66	32.92	31.29	31.79	31.79	-4.73%	12,600,732
Jul 15, 2026	33.23	33.80	31.37	33.37	33.37	0.60%	14,765,956
Jul 14, 2026	32.10	33.40	30.78	33.17	33.17	8.05%	16,110,606
Jul 13, 2026	32.29	32.90	30.65	30.70	30.70	-7.05%	12,187,617
Jul 10, 2026	30.31	33.04	30.31	33.03	33.03	8.08%	17,355,716
Jul 9, 2026	31.08	31.13	29.43	30.56	30.56	-1.39%	16,558,113
Jul 8, 2026	28.37	31.30	28.37	30.99	30.99	7.19%	19,342,156
Jul 7, 2026	27.56	29.34	27.22	28.91	28.91	1.33%	13,690,206
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
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