GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
8.52
+0.10 (1.19%)
At close: Dec 5, 2025, 4:00 PM EST
8.51
-0.01 (-0.11%)
After-hours: Dec 5, 2025, 7:58 PM EST
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.39 | 8.65 | 8.32 | 8.52 | 8.52 | 1.19% | 26,768,969 |
| Dec 4, 2025 | 8.60 | 8.76 | 8.32 | 8.42 | 8.42 | -4.21% | 32,573,412 |
| Dec 3, 2025 | 8.66 | 8.84 | 8.52 | 8.79 | 8.79 | 1.97% | 32,764,143 |
| Dec 2, 2025 | 8.58 | 8.76 | 8.20 | 8.62 | 8.62 | -1.49% | 28,883,358 |
| Dec 1, 2025 | 9.29 | 9.40 | 8.72 | 8.75 | 8.75 | -3.42% | 33,684,271 |
| Nov 28, 2025 | 8.87 | 9.10 | 8.84 | 9.06 | 9.06 | 3.66% | 15,231,090 |
| Nov 26, 2025 | 8.60 | 8.94 | 8.47 | 8.74 | 8.74 | -2.67% | 41,900,451 |
| Nov 25, 2025 | 9.26 | 9.76 | 8.95 | 8.98 | 8.98 | 5.28% | 55,490,351 |
| Nov 24, 2025 | 8.84 | 9.14 | 8.45 | 8.53 | 8.53 | -4.16% | 43,501,395 |
| Nov 21, 2025 | 8.68 | 9.47 | 8.36 | 8.90 | 8.90 | 2.18% | 71,075,342 |
| Nov 20, 2025 | 7.38 | 8.79 | 7.37 | 8.71 | 8.71 | 6.48% | 48,783,129 |
| Nov 19, 2025 | 8.38 | 8.56 | 8.08 | 8.18 | 8.18 | -5.98% | 37,081,323 |
| Nov 18, 2025 | 8.53 | 8.85 | 8.41 | 8.70 | 8.70 | 5.71% | 27,657,094 |
| Nov 17, 2025 | 8.28 | 8.43 | 8.03 | 8.23 | 8.23 | 3.78% | 27,689,955 |
| Nov 14, 2025 | 8.58 | 8.78 | 7.85 | 7.93 | 7.93 | -3.41% | 35,792,314 |
| Nov 13, 2025 | 7.88 | 8.46 | 7.86 | 8.21 | 8.21 | 7.18% | 27,163,046 |
| Nov 12, 2025 | 7.51 | 7.89 | 7.51 | 7.66 | 7.66 | -0.65% | 26,929,584 |
| Nov 11, 2025 | 7.56 | 7.86 | 7.56 | 7.71 | 7.71 | 5.76% | 28,903,063 |
| Nov 10, 2025 | 7.64 | 7.75 | 7.21 | 7.29 | 7.29 | -11.42% | 31,693,730 |
| Nov 7, 2025 | 8.54 | 9.05 | 8.23 | 8.23 | 8.23 | - | 29,107,858 |
| Nov 6, 2025 | 7.60 | 8.37 | 7.49 | 8.23 | 8.23 | 7.16% | 24,725,416 |
| Nov 5, 2025 | 7.43 | 7.70 | 7.11 | 7.68 | 7.68 | 3.50% | 27,184,331 |
| Nov 4, 2025 | 7.13 | 7.47 | 7.07 | 7.42 | 7.42 | 8.16% | 31,966,913 |
| Nov 3, 2025 | 6.79 | 6.91 | 6.56 | 6.86 | 6.86 | -4.46% | 38,852,222 |
| Oct 31, 2025 | 6.90 | 7.22 | 6.79 | 7.18 | 7.18 | 0.42% | 26,833,024 |
| Oct 30, 2025 | 7.00 | 7.25 | 6.94 | 7.15 | 7.15 | 4.23% | 26,219,209 |
| Oct 29, 2025 | 6.82 | 7.04 | 6.51 | 6.86 | 6.86 | -6.16% | 43,888,098 |
| Oct 28, 2025 | 7.99 | 8.08 | 7.14 | 7.31 | 7.31 | -9.98% | 39,593,480 |
| Oct 27, 2025 | 8.26 | 8.40 | 8.09 | 8.12 | 8.12 | -5.58% | 20,167,997 |
| Oct 24, 2025 | 8.83 | 8.86 | 8.48 | 8.60 | 8.60 | -4.44% | 19,949,582 |
| Oct 23, 2025 | 9.17 | 9.24 | 8.91 | 9.00 | 9.00 | -1.96% | 16,080,613 |
| Oct 22, 2025 | 9.09 | 9.54 | 8.87 | 9.18 | 9.18 | 0.99% | 18,892,101 |
| Oct 21, 2025 | 8.94 | 9.23 | 8.94 | 9.09 | 9.09 | 1.56% | 15,071,516 |
| Oct 20, 2025 | 8.92 | 9.04 | 8.70 | 8.95 | 8.95 | 0.67% | 12,762,780 |
| Oct 17, 2025 | 9.20 | 9.23 | 8.80 | 8.89 | 8.89 | -1.44% | 15,752,459 |
| Oct 16, 2025 | 8.98 | 9.24 | 8.87 | 9.02 | 9.02 | -2.17% | 16,476,410 |
| Oct 15, 2025 | 8.71 | 9.49 | 8.71 | 9.22 | 9.22 | 0.22% | 20,190,622 |
| Oct 14, 2025 | 8.78 | 9.23 | 8.78 | 9.20 | 9.20 | 8.88% | 25,578,650 |
| Oct 13, 2025 | 8.49 | 8.68 | 8.29 | 8.45 | 8.45 | -5.69% | 25,732,826 |
| Oct 10, 2025 | 8.09 | 8.98 | 7.91 | 8.96 | 8.96 | 9.94% | 41,294,761 |
| Oct 9, 2025 | 8.20 | 8.30 | 7.92 | 8.15 | 8.15 | -3.66% | 30,420,154 |
| Oct 8, 2025 | 8.69 | 8.70 | 8.44 | 8.46 | 8.46 | -4.41% | 15,101,890 |
| Oct 7, 2025 | 8.74 | 8.91 | 8.47 | 8.85 | 8.85 | 0.57% | 18,569,665 |
| Oct 6, 2025 | 8.80 | 9.00 | 8.65 | 8.80 | 8.80 | 2.33% | 24,964,042 |
| Oct 3, 2025 | 8.47 | 8.82 | 8.37 | 8.60 | 8.60 | 1.30% | 16,290,495 |
| Oct 2, 2025 | 8.43 | 8.55 | 8.29 | 8.49 | 8.49 | -1.74% | 17,447,273 |
| Oct 1, 2025 | 8.83 | 8.95 | 8.56 | 8.64 | 8.64 | -0.69% | 22,729,388 |
| Sep 30, 2025 | 9.16 | 9.22 | 8.63 | 8.70 | 8.70 | -5.23% | 28,150,802 |
| Sep 29, 2025 | 9.33 | 9.33 | 8.95 | 9.18 | 9.18 | -4.08% | 20,822,962 |
| Sep 26, 2025 | 9.57 | 9.92 | 9.53 | 9.57 | 9.57 | -0.42% | 15,508,403 |