GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
89.81
-1.66 (-1.81%)
At close: Aug 15, 2025, 4:00 PM
89.42
-0.39 (-0.43%)
After-hours: Aug 15, 2025, 7:59 PM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 91.22 | 91.29 | 87.48 | 89.81 | 89.81 | -1.81% | 9,892,439 |
| Aug 14, 2025 | 89.20 | 92.52 | 88.96 | 91.47 | 91.47 | 0.44% | 9,271,448 |
| Aug 13, 2025 | 92.17 | 93.50 | 88.87 | 91.07 | 91.07 | -1.75% | 13,426,376 |
| Aug 12, 2025 | 92.58 | 92.90 | 89.05 | 92.69 | 92.69 | 1.02% | 11,350,057 |
| Aug 11, 2025 | 91.68 | 93.45 | 89.86 | 91.75 | 91.75 | -0.70% | 11,394,906 |
| Aug 8, 2025 | 91.23 | 92.93 | 90.03 | 92.40 | 92.40 | 2.02% | 8,479,389 |
| Aug 7, 2025 | 91.26 | 93.56 | 88.53 | 90.57 | 90.57 | 1.57% | 12,292,058 |
| Aug 6, 2025 | 86.18 | 89.62 | 86.08 | 89.17 | 89.17 | 1.25% | 9,762,660 |
| Aug 5, 2025 | 89.36 | 90.03 | 85.72 | 88.07 | 88.07 | -1.90% | 11,508,050 |
| Aug 4, 2025 | 85.14 | 89.79 | 84.55 | 89.78 | 89.78 | 7.37% | 10,923,980 |
| Aug 1, 2025 | 84.17 | 86.56 | 81.01 | 83.62 | 83.62 | -4.93% | 16,048,740 |
| Jul 31, 2025 | 93.00 | 93.31 | 86.04 | 87.96 | 87.96 | -1.60% | 15,806,648 |
| Jul 30, 2025 | 86.85 | 89.98 | 86.24 | 89.39 | 89.39 | 4.26% | 11,287,727 |
| Jul 29, 2025 | 88.20 | 89.53 | 85.43 | 85.74 | 85.74 | -1.43% | 10,063,071 |
| Jul 28, 2025 | 84.36 | 87.03 | 84.32 | 86.98 | 86.98 | 3.73% | 8,576,920 |
| Jul 25, 2025 | 83.95 | 85.05 | 83.36 | 83.85 | 83.85 | -0.39% | 7,101,595 |
| Jul 24, 2025 | 83.01 | 84.27 | 81.88 | 84.18 | 84.18 | 3.35% | 8,182,558 |
| Jul 23, 2025 | 80.25 | 81.82 | 78.78 | 81.45 | 81.45 | 4.56% | 10,451,006 |
| Jul 22, 2025 | 82.00 | 82.04 | 75.58 | 77.90 | 77.90 | -5.19% | 12,518,450 |
| Jul 21, 2025 | 83.43 | 84.02 | 81.93 | 82.16 | 82.16 | -1.10% | 7,881,073 |
| Jul 18, 2025 | 84.39 | 84.88 | 82.01 | 83.07 | 83.07 | -0.97% | 10,730,369 |
| Jul 17, 2025 | 82.90 | 84.87 | 81.70 | 83.88 | 83.88 | 2.04% | 10,687,418 |
| Jul 16, 2025 | 81.92 | 82.59 | 79.87 | 82.20 | 82.20 | 0.77% | 10,242,664 |
| Jul 15, 2025 | 82.05 | 83.17 | 80.24 | 81.57 | 81.57 | 7.95% | 18,167,935 |
| Jul 14, 2025 | 76.80 | 76.82 | 73.65 | 75.56 | 75.56 | -1.01% | 8,211,514 |
| Jul 11, 2025 | 75.21 | 79.06 | 75.08 | 76.33 | 76.33 | 0.91% | 13,148,814 |
| Jul 10, 2025 | 75.93 | 76.03 | 73.37 | 75.64 | 75.64 | 1.53% | 12,363,857 |
| Jul 9, 2025 | 73.07 | 75.94 | 73.01 | 74.50 | 74.50 | 3.52% | 11,215,361 |
| Jul 8, 2025 | 71.50 | 72.20 | 70.59 | 71.97 | 71.97 | 2.13% | 9,011,215 |
| Jul 7, 2025 | 70.42 | 71.41 | 69.66 | 70.47 | 70.47 | -1.32% | 9,476,723 |
| Jul 3, 2025 | 70.59 | 72.90 | 70.08 | 71.41 | 71.41 | 2.47% | 9,350,436 |
| Jul 2, 2025 | 66.00 | 70.00 | 66.00 | 69.69 | 69.69 | 5.02% | 12,024,785 |
| Jul 1, 2025 | 68.92 | 69.79 | 64.69 | 66.36 | 66.36 | -5.77% | 13,375,740 |
| Jun 30, 2025 | 70.91 | 71.08 | 68.71 | 70.42 | 70.42 | 0.14% | 10,063,769 |
| 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 |