GraniteShares 2x Long RIVN Daily ETF (RVNL)
NASDAQ: RVNL · Real-Time Price · USD
30.70
+4.10 (15.40%)
At close: Feb 6, 2026, 4:00 PM EST
31.05
+0.35 (1.15%)
After-hours: Feb 6, 2026, 7:09 PM EST
RVNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27.69 | 31.40 | 27.60 | 30.70 | 30.70 | 15.42% | 20,563 |
| Feb 5, 2026 | 28.39 | 29.01 | 25.96 | 26.60 | 26.60 | -9.27% | 49,040 |
| Feb 4, 2026 | 30.00 | 30.25 | 28.04 | 29.31 | 29.31 | -0.09% | 23,727 |
| Feb 3, 2026 | 30.25 | 31.15 | 27.35 | 29.34 | 29.34 | -1.11% | 44,022 |
| Feb 2, 2026 | 30.00 | 30.92 | 29.36 | 29.67 | 29.67 | -3.97% | 33,208 |
| Jan 30, 2026 | 32.81 | 32.81 | 29.88 | 30.90 | 30.90 | -5.90% | 27,220 |
| Jan 29, 2026 | 33.53 | 34.08 | 31.46 | 32.83 | 32.83 | -0.79% | 27,730 |
| Jan 28, 2026 | 34.09 | 34.13 | 32.52 | 33.09 | 33.09 | -0.26% | 13,878 |
| Jan 27, 2026 | 36.28 | 36.28 | 32.43 | 33.18 | 33.18 | -6.21% | 28,143 |
| Jan 26, 2026 | 36.63 | 36.63 | 34.60 | 35.37 | 35.37 | -2.71% | 22,755 |
| Jan 23, 2026 | 38.05 | 38.05 | 35.35 | 36.36 | 36.36 | -3.96% | 27,491 |
| Jan 22, 2026 | 40.03 | 41.12 | 37.69 | 37.86 | 37.86 | -2.03% | 17,430 |
| Jan 21, 2026 | 39.00 | 39.51 | 37.19 | 38.65 | 38.64 | 3.98% | 28,682 |
| Jan 20, 2026 | 36.24 | 38.05 | 35.71 | 37.17 | 37.17 | -6.73% | 22,521 |
| Jan 16, 2026 | 42.54 | 42.56 | 39.36 | 39.85 | 39.85 | -4.72% | 30,333 |
| Jan 15, 2026 | 43.63 | 44.15 | 40.78 | 41.82 | 41.82 | -4.51% | 40,556 |
| Jan 14, 2026 | 47.61 | 47.61 | 41.70 | 43.80 | 43.80 | -14.59% | 84,616 |
| Jan 13, 2026 | 52.51 | 52.83 | 50.06 | 51.28 | 51.28 | -3.25% | 22,592 |
| Jan 12, 2026 | 51.11 | 54.11 | 49.86 | 53.00 | 53.00 | -0.63% | 28,531 |
| Jan 9, 2026 | 57.08 | 58.79 | 52.46 | 53.34 | 53.34 | -7.03% | 45,086 |
| Jan 8, 2026 | 57.53 | 62.81 | 56.16 | 57.37 | 57.37 | -1.59% | 78,094 |
| Jan 7, 2026 | 54.85 | 61.08 | 50.90 | 58.30 | 58.30 | 5.56% | 102,755 |
| Jan 6, 2026 | 56.11 | 58.08 | 51.90 | 55.22 | 55.22 | -0.86% | 75,693 |
| Jan 5, 2026 | 54.84 | 57.87 | 53.43 | 55.70 | 55.70 | 2.05% | 60,260 |
| Jan 2, 2026 | 56.44 | 61.75 | 51.78 | 54.58 | 54.58 | -3.46% | 60,204 |
| Dec 31, 2025 | 56.32 | 57.17 | 54.58 | 56.54 | 56.54 | 1.59% | 61,565 |
| Dec 30, 2025 | 62.12 | 62.12 | 54.06 | 55.65 | 55.65 | -10.58% | 65,686 |
| Dec 29, 2025 | 61.71 | 64.44 | 60.85 | 62.24 | 62.24 | -2.36% | 38,775 |
| Dec 26, 2025 | 66.24 | 67.90 | 63.02 | 63.74 | 63.74 | -2.42% | 43,541 |
| Dec 24, 2025 | 64.07 | 67.44 | 64.07 | 65.32 | 65.32 | -0.01% | 17,402 |
| Dec 23, 2025 | 67.86 | 68.68 | 62.72 | 65.33 | 65.33 | -5.64% | 41,482 |
| Dec 22, 2025 | 74.29 | 75.17 | 68.88 | 69.23 | 69.23 | -6.11% | 88,153 |
| Dec 19, 2025 | 61.62 | 75.05 | 61.48 | 73.74 | 73.74 | 20.93% | 190,102 |
| Dec 18, 2025 | 50.23 | 61.24 | 50.23 | 60.97 | 60.97 | 29.99% | 177,067 |
| Dec 17, 2025 | 49.30 | 50.48 | 46.76 | 46.91 | 46.91 | -2.98% | 53,328 |
| Dec 16, 2025 | 52.84 | 54.04 | 47.34 | 48.35 | 48.35 | -8.53% | 73,060 |
| Dec 15, 2025 | 52.91 | 57.80 | 52.07 | 52.86 | 52.86 | 3.25% | 163,447 |
| Dec 12, 2025 | 42.78 | 57.09 | 42.78 | 51.19 | 51.19 | 24.95% | 166,904 |
| Dec 11, 2025 | 46.51 | 46.51 | 37.85 | 40.97 | 40.97 | -13.40% | 105,757 |
| Dec 10, 2025 | 47.61 | 52.07 | 46.90 | 47.31 | 47.31 | -1.94% | 62,879 |
| Dec 9, 2025 | 47.98 | 48.58 | 47.04 | 48.25 | 48.25 | 0.71% | 25,535 |
| Dec 8, 2025 | 47.80 | 48.39 | 44.90 | 47.91 | 47.91 | -3.11% | 65,911 |
| Dec 5, 2025 | 50.09 | 54.15 | 49.45 | 49.45 | 49.45 | -1.59% | 102,448 |
| Dec 4, 2025 | 48.53 | 50.96 | 46.82 | 50.25 | 50.25 | 5.58% | 129,658 |
| Dec 3, 2025 | 45.59 | 49.59 | 44.65 | 47.60 | 47.60 | 3.53% | 82,106 |
| Dec 2, 2025 | 46.24 | 48.14 | 45.13 | 45.97 | 45.97 | 0.63% | 65,891 |
| Dec 1, 2025 | 42.17 | 48.91 | 42.12 | 45.68 | 45.68 | 3.78% | 119,195 |
| Nov 28, 2025 | 41.86 | 44.95 | 40.99 | 44.02 | 44.02 | 7.91% | 40,760 |
| Nov 26, 2025 | 37.90 | 41.94 | 37.52 | 40.79 | 40.79 | 8.23% | 109,894 |
| Nov 25, 2025 | 35.99 | 38.20 | 34.59 | 37.69 | 37.69 | 4.93% | 116,694 |