GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
33.34
+2.03 (6.49%)
At close: Aug 28, 2025, 4:00 PM
32.91
-0.43 (-1.30%)
Pre-market: Aug 29, 2025, 4:56 AM EDT
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32.01 | 33.52 | 30.83 | 33.34 | 33.34 | 6.48% | 14,157 |
| Aug 27, 2025 | 31.25 | 32.72 | 31.20 | 31.31 | 31.31 | -0.47% | 39,152 |
| Aug 26, 2025 | 30.99 | 31.55 | 29.83 | 31.46 | 31.46 | 1.84% | 8,112 |
| Aug 25, 2025 | 30.61 | 32.60 | 29.96 | 30.89 | 30.89 | 0.40% | 20,170 |
| Aug 22, 2025 | 27.32 | 30.77 | 27.19 | 30.77 | 30.77 | 15.05% | 35,665 |
| Aug 21, 2025 | 26.20 | 26.74 | 25.40 | 26.74 | 26.74 | 0.96% | 9,577 |
| Aug 20, 2025 | 26.48 | 26.50 | 25.88 | 26.49 | 26.49 | -2.92% | 6,461 |
| Aug 19, 2025 | 27.10 | 27.78 | 26.38 | 27.29 | 27.29 | -2.54% | 26,589 |
| Aug 18, 2025 | 27.47 | 28.10 | 26.75 | 28.00 | 28.00 | 3.19% | 18,180 |
| Aug 15, 2025 | 26.69 | 28.02 | 26.69 | 27.13 | 27.13 | 2.57% | 25,832 |
| Aug 14, 2025 | 26.46 | 26.93 | 25.39 | 26.45 | 26.45 | -3.20% | 23,268 |
| Aug 13, 2025 | 26.30 | 27.56 | 25.92 | 27.33 | 27.33 | 5.18% | 27,906 |
| Aug 12, 2025 | 26.19 | 26.19 | 24.49 | 25.98 | 25.98 | 0.58% | 17,043 |
| Aug 11, 2025 | 25.71 | 27.00 | 25.71 | 25.83 | 25.83 | 1.97% | 42,988 |
| Aug 8, 2025 | 27.15 | 27.15 | 25.28 | 25.33 | 25.33 | -4.52% | 43,548 |
| Aug 7, 2025 | 25.37 | 26.86 | 25.34 | 26.53 | 26.53 | 6.76% | 24,527 |
| Aug 6, 2025 | 25.16 | 27.38 | 24.80 | 24.85 | 24.85 | -8.08% | 33,568 |
| Aug 5, 2025 | 27.98 | 28.42 | 26.71 | 27.03 | 27.03 | -4.04% | 59,298 |
| Aug 4, 2025 | 28.95 | 29.63 | 27.98 | 28.17 | 28.17 | 0.38% | 13,486 |
| Aug 1, 2025 | 29.65 | 29.65 | 27.89 | 28.07 | 28.07 | -8.00% | 17,336 |
| Jul 31, 2025 | 30.99 | 31.62 | 30.47 | 30.51 | 30.51 | -2.12% | 5,480 |
| Jul 30, 2025 | 30.84 | 31.76 | 30.36 | 31.17 | 31.17 | -0.73% | 6,521 |
| Jul 29, 2025 | 34.89 | 34.89 | 31.40 | 31.40 | 31.40 | -10.44% | 16,741 |
| Jul 28, 2025 | 35.56 | 35.89 | 34.88 | 35.06 | 35.06 | -3.15% | 28,839 |
| Jul 25, 2025 | 35.73 | 38.50 | 35.50 | 36.20 | 36.20 | 2.12% | 21,201 |
| Jul 24, 2025 | 34.34 | 35.50 | 33.25 | 35.44 | 35.44 | -2.44% | 17,008 |
| Jul 23, 2025 | 36.93 | 36.93 | 35.19 | 36.33 | 36.33 | -1.62% | 28,165 |
| Jul 22, 2025 | 36.01 | 38.47 | 34.74 | 36.93 | 36.93 | 6.13% | 19,601 |
| Jul 21, 2025 | 36.07 | 37.01 | 34.40 | 34.79 | 34.79 | -0.25% | 26,999 |
| Jul 18, 2025 | 31.68 | 35.46 | 30.50 | 34.88 | 34.88 | 12.35% | 44,218 |
| Jul 17, 2025 | 30.35 | 33.63 | 30.35 | 31.05 | 31.05 | 8.25% | 38,658 |
| Jul 16, 2025 | 29.87 | 29.87 | 27.00 | 28.68 | 28.68 | -3.98% | 24,079 |
| Jul 15, 2025 | 31.17 | 31.61 | 29.71 | 29.87 | 29.87 | -1.13% | 12,063 |
| Jul 14, 2025 | 31.07 | 31.07 | 29.71 | 30.21 | 30.21 | -5.71% | 22,218 |
| Jul 11, 2025 | 32.30 | 33.45 | 31.56 | 32.04 | 32.04 | -5.40% | 15,153 |
| Jul 10, 2025 | 32.87 | 34.04 | 32.82 | 33.87 | 33.87 | 3.11% | 24,601 |
| Jul 9, 2025 | 32.69 | 33.18 | 32.02 | 32.85 | 32.85 | 0.86% | 4,313 |
| Jul 8, 2025 | 31.37 | 33.06 | 31.02 | 32.57 | 32.57 | 5.99% | 15,355 |
| Jul 7, 2025 | 31.47 | 31.47 | 29.07 | 30.73 | 30.73 | -5.33% | 13,318 |
| Jul 3, 2025 | 32.11 | 33.09 | 32.11 | 32.46 | 32.46 | 3.47% | 11,567 |
| Jul 2, 2025 | 33.24 | 33.33 | 31.37 | 31.37 | 31.37 | -8.76% | 10,949 |
| Jul 1, 2025 | 33.03 | 34.38 | 31.63 | 34.38 | 34.38 | -3.91% | 25,191 |
| Jun 30, 2025 | 35.00 | 35.78 | 35.00 | 35.78 | 35.78 | 0.48% | 8,970 |
| Jun 27, 2025 | 36.58 | 36.58 | 33.80 | 35.61 | 35.61 | -3.26% | 13,450 |
| Jun 26, 2025 | 35.60 | 37.70 | 35.60 | 36.81 | 36.81 | 2.56% | 5,093 |
| Jun 25, 2025 | 36.24 | 36.25 | 34.58 | 35.89 | 35.89 | -0.99% | 3,497 |
| Jun 24, 2025 | 35.79 | 36.78 | 35.68 | 36.25 | 36.25 | 1.83% | 9,502 |
| Jun 23, 2025 | 34.50 | 36.79 | 34.50 | 35.60 | 35.60 | 0.82% | 33,228 |
| Jun 20, 2025 | 37.24 | 37.24 | 34.00 | 35.31 | 35.31 | -2.57% | 9,602 |
| Jun 18, 2025 | 34.15 | 36.64 | 34.15 | 36.24 | 36.24 | 5.50% | 11,160 |