Skip to main content
GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
9.57
-0.04 (-0.42%)
At close: Sep 26, 2025, 4:00 PM EDT
9.59
+0.02 (0.21%)
After-hours: Sep 26, 2025, 7:59 PM EDT

NVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20259.579.929.539.579.57-0.42%15,508,403
Sep 25, 20259.9610.119.349.619.61-0.93%20,206,811
Sep 24, 20259.409.869.409.709.701.78%16,966,738
Sep 23, 20259.199.659.159.539.535.65%16,825,317
Sep 22, 20259.9410.018.929.029.02-7.96%30,563,924
Sep 19, 20259.879.959.639.809.80-0.31%17,004,618
Sep 18, 202510.1110.239.739.839.83-7.00%21,796,629
Sep 17, 202510.3110.7810.2410.5710.575.28%18,238,117
Sep 16, 20259.8010.099.7610.0410.043.29%11,761,026
Sep 15, 20259.9610.079.679.729.720.10%15,233,422
Sep 12, 20259.719.869.639.719.71-0.72%12,840,038
Sep 11, 20259.509.859.449.789.780.20%24,151,398
Sep 10, 20259.849.999.519.769.76-7.58%24,962,721
Sep 9, 202510.7911.0810.5410.5610.56-2.85%14,535,349
Sep 8, 202510.9810.9810.5410.8710.87-1.54%13,769,571
Sep 5, 202510.9211.4110.8011.0411.045.44%15,958,612
Sep 4, 202510.6110.7610.4610.4710.47-1.23%10,679,599
Sep 3, 202510.5510.8210.3810.6010.600.19%14,045,207
Sep 2, 202510.6711.0010.3910.5810.584.03%18,472,387
Aug 29, 20259.7710.299.7710.1710.176.72%16,246,271
Aug 28, 20259.479.939.109.539.531.38%29,292,645
Aug 27, 20259.359.649.299.409.400.32%33,618,821
Aug 26, 20259.559.689.309.379.37-2.19%13,723,926
Aug 25, 20259.749.939.349.589.58-1.84%18,293,051
Aug 22, 202510.4010.559.709.769.76-3.46%20,783,496
Aug 21, 202510.1410.259.8910.1110.110.50%24,708,228
Aug 20, 202510.1010.8110.0510.0610.060.30%20,839,454
Aug 19, 20259.3310.059.3310.0310.037.04%17,178,318
Aug 18, 20259.529.529.289.379.37-1.68%13,858,692
Aug 15, 20259.409.789.409.539.531.71%10,583,527
Aug 14, 20259.609.639.269.379.37-0.43%11,272,655
Aug 13, 20259.319.649.189.419.411.73%31,232,447
Aug 12, 20259.289.639.239.259.25-1.18%18,197,461
Aug 11, 20259.379.549.189.369.360.86%23,819,200
Aug 8, 20259.419.539.239.289.28-2.11%18,542,533
Aug 7, 20259.419.709.169.489.48-1.66%19,034,918
Aug 6, 20259.969.979.589.649.64-1.23%25,504,676
Aug 5, 20259.6210.009.559.769.761.99%24,608,676
Aug 4, 202510.1410.229.579.579.57-7.27%21,409,816
Aug 1, 202510.2910.6310.0010.3210.324.77%28,001,103
Jul 31, 20259.3010.059.279.859.851.65%30,975,916
Jul 30, 202510.0010.069.639.699.69-4.25%29,513,888
Jul 29, 20259.8510.169.6910.1210.121.30%20,572,663
Jul 28, 202510.3110.319.989.999.99-3.66%14,884,848
Jul 25, 202510.3610.4310.2210.3710.370.39%15,322,743
Jul 24, 202510.4910.6410.3310.3310.33-3.37%16,305,581
Jul 23, 202510.8711.0810.6410.6910.69-4.64%24,254,587
Jul 22, 202510.6711.5010.6711.2111.215.26%27,512,490
Jul 21, 202510.4910.6810.4210.6510.651.04%22,529,320
Jul 18, 202510.3810.6710.3110.5410.540.96%28,459,106