GraniteShares 2x Long NVDA Daily ETF (NVDL)

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	68.75	71.15	68.12	70.32	70.32	3.38%	15,082,973
Jun 26, 2025	68.87	69.48	67.12	68.02	68.02	0.92%	13,219,970
Jun 25, 2025	63.22	67.51	63.20	67.40	67.40	8.74%	19,050,055
Jun 24, 2025	60.20	62.07	60.13	61.98	61.98	5.03%	11,096,728
Jun 23, 2025	57.65	59.47	57.29	59.01	59.01	0.51%	7,893,302
Jun 20, 2025	60.08	60.72	57.80	58.71	58.71	-2.38%	11,586,525
Jun 18, 2025	59.00	60.29	58.26	60.14	60.14	1.88%	8,437,027
Jun 17, 2025	59.42	60.01	58.82	59.03	59.03	-0.92%	8,931,913
Jun 16, 2025	58.49	60.80	58.46	59.58	59.58	3.80%	11,380,113
Jun 13, 2025	57.77	58.74	56.52	57.40	57.40	-4.24%	11,733,865
Jun 12, 2025	57.42	59.98	57.42	59.94	59.94	2.92%	12,328,443
Jun 11, 2025	59.73	60.03	57.44	58.24	58.24	-1.56%	12,093,284
Jun 10, 2025	58.13	59.42	57.19	59.16	59.16	1.89%	11,519,219
Jun 9, 2025	58.62	60.03	57.57	58.06	58.06	1.22%	14,872,284
Jun 6, 2025	58.03	58.62	57.22	57.36	57.36	2.43%	11,651,660
Jun 5, 2025	57.82	59.32	55.11	56.00	56.00	-2.73%	19,031,869
Jun 4, 2025	57.87	58.03	55.72	57.57	57.57	0.79%	14,681,040
Jun 3, 2025	55.15	57.72	54.53	57.12	57.12	5.48%	17,794,283
Jun 2, 2025	52.67	54.66	52.60	54.15	54.15	3.86%	15,300,055
May 30, 2025	55.21	55.95	50.61	52.14	52.14	-6.32%	24,509,086
May 29, 2025	58.00	59.00	54.70	55.66	55.66	6.42%	34,326,001
May 28, 2025	53.27	54.19	52.30	52.30	52.30	-0.98%	31,585,032
May 27, 2025	51.85	52.98	51.22	52.82	52.82	6.30%	18,706,172
May 23, 2025	48.69	50.74	48.08	49.69	49.69	-2.34%	21,809,377
May 22, 2025	50.47	52.00	49.98	50.88	50.88	1.76%	15,974,043
May 21, 2025	51.14	54.52	49.17	50.00	50.00	-4.20%	39,525,945
May 20, 2025	52.11	52.35	50.82	52.19	52.19	-1.64%	14,955,576
May 19, 2025	50.69	53.39	50.65	53.06	53.06	0.09%	18,346,499
May 16, 2025	53.65	53.75	51.52	53.01	53.01	0.70%	21,617,425
May 15, 2025	52.20	53.79	50.95	52.64	52.64	-0.77%	26,402,836
May 14, 2025	51.46	53.14	50.32	53.05	53.05	8.38%	28,887,148
May 13, 2025	45.45	49.92	45.13	48.95	48.95	11.15%	34,005,361
May 12, 2025	43.34	44.09	42.22	44.04	44.04	10.88%	21,918,221
May 9, 2025	40.32	40.84	38.77	39.72	39.72	-1.41%	13,990,060
May 8, 2025	41.07	41.17	39.27	40.29	40.29	0.55%	18,813,964
May 7, 2025	37.42	40.50	36.92	40.07	40.07	6.31%	17,859,434
May 6, 2025	36.38	38.56	35.96	37.69	37.69	-0.63%	12,945,303
May 5, 2025	37.35	38.54	37.21	37.93	37.93	-1.07%	10,640,600
May 2, 2025	38.23	39.01	37.70	38.34	38.34	4.98%	17,387,319
May 1, 2025	37.54	38.71	36.41	36.52	36.52	5.24%	21,472,656
Apr 30, 2025	32.02	34.84	31.75	34.70	34.70	-0.57%	19,466,115
Apr 29, 2025	34.11	35.67	33.99	34.90	34.90	0.43%	15,137,375
Apr 28, 2025	35.43	35.85	33.03	34.75	34.75	-4.09%	18,389,678
Apr 25, 2025	33.69	36.86	32.95	36.23	36.23	8.41%	23,331,521
Apr 24, 2025	31.65	33.51	31.46	33.42	33.42	7.53%	18,671,431
Apr 23, 2025	32.27	32.44	30.81	31.08	31.08	7.25%	21,654,825
Apr 22, 2025	28.92	29.52	28.07	28.98	28.98	4.24%	19,148,763
Apr 21, 2025	28.99	29.37	26.76	27.80	27.80	-9.15%	22,517,880
Apr 17, 2025	32.46	32.48	29.75	30.60	30.60	-5.99%	24,846,818
Apr 16, 2025	32.57	34.11	29.83	32.55	32.55	-13.64%	37,420,099

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.