GraniteShares 2x Long NVDA Daily ETF (NVDL)

NVDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	86.77	87.49	83.88	85.34	85.34	-1.22%	9,825,666
Dec 4, 2025	84.80	87.40	83.26	86.39	86.39	4.15%	12,209,563
Dec 3, 2025	84.31	85.54	82.46	82.95	82.95	-1.89%	10,990,351
Dec 2, 2025	84.92	88.53	83.31	84.55	84.55	1.56%	12,600,334
Dec 1, 2025	78.61	83.61	77.63	83.25	83.25	3.24%	10,317,159
Nov 28, 2025	82.48	82.78	80.18	80.64	80.64	-3.56%	8,460,193
Nov 26, 2025	85.02	86.17	81.89	83.62	83.62	2.54%	14,560,756
Nov 25, 2025	78.81	81.85	73.83	81.55	81.55	-5.19%	25,927,084
Nov 24, 2025	83.22	86.83	80.42	86.01	86.01	4.00%	17,994,435
Nov 21, 2025	84.93	87.95	77.14	82.70	82.70	-2.28%	24,684,685
Nov 20, 2025	99.10	99.22	83.57	84.63	84.63	-6.32%	28,658,779
Nov 19, 2025	88.50	91.36	86.64	90.34	90.34	5.93%	17,478,137
Nov 18, 2025	87.18	88.43	83.62	85.28	85.28	-5.60%	13,763,911
Nov 17, 2025	89.72	92.72	88.13	90.34	90.34	-3.83%	11,789,259
Nov 14, 2025	86.80	94.71	84.60	93.94	93.94	3.41%	12,807,558
Nov 13, 2025	94.98	95.33	87.75	90.84	90.84	-7.04%	11,598,006
Nov 12, 2025	99.77	99.85	95.10	97.72	97.72	0.45%	9,915,662
Nov 11, 2025	99.28	99.52	95.30	97.28	97.28	-5.85%	13,772,095
Nov 10, 2025	99.46	104.17	98.12	103.32	103.32	11.41%	12,303,581
Nov 7, 2025	89.28	92.75	83.58	92.74	92.74	0.02%	17,270,434
Nov 6, 2025	101.20	102.42	90.95	92.72	92.72	-7.28%	14,692,059
Nov 5, 2025	103.71	108.03	99.74	100.00	100.00	-3.62%	9,818,272
Nov 4, 2025	108.33	109.43	102.85	103.76	103.76	-7.96%	10,075,249
Nov 3, 2025	113.88	117.35	112.10	112.73	112.73	4.40%	12,609,977
Oct 31, 2025	112.20	113.82	107.53	107.98	107.98	-0.42%	8,776,529
Oct 30, 2025	111.00	112.00	106.89	108.44	108.44	-4.03%	10,470,715
Oct 29, 2025	114.03	118.50	110.66	112.99	112.99	5.90%	23,155,105
Oct 28, 2025	98.64	108.84	97.49	106.69	106.69	9.99%	23,266,212
Oct 27, 2025	95.60	97.35	94.06	97.00	97.00	5.49%	9,764,424
Oct 24, 2025	89.60	93.08	89.31	91.95	91.95	4.39%	8,091,629
Oct 23, 2025	86.35	88.89	85.79	88.08	88.08	2.10%	5,971,025
Oct 22, 2025	87.16	89.32	82.91	86.27	86.27	-1.01%	11,284,089
Oct 21, 2025	88.72	88.73	85.86	87.15	87.15	-1.63%	7,043,632
Oct 20, 2025	89.07	91.13	87.76	88.59	88.59	-0.73%	7,801,685
Oct 17, 2025	86.23	90.04	85.93	89.24	89.24	1.48%	10,342,221
Oct 16, 2025	88.31	89.33	85.98	87.94	87.94	2.09%	11,130,344
Oct 15, 2025	90.85	90.89	83.66	86.14	86.14	-0.27%	14,843,909
Oct 14, 2025	90.96	91.04	86.00	86.37	86.37	-8.73%	18,437,714
Oct 13, 2025	94.26	96.38	92.34	94.63	94.63	5.60%	12,557,966
Oct 10, 2025	100.27	102.46	89.40	89.61	89.61	-9.79%	25,797,015
Oct 9, 2025	99.00	102.15	97.89	99.33	99.33	3.63%	16,445,268
Oct 8, 2025	93.50	96.21	93.50	95.85	95.85	4.35%	11,975,529
Oct 7, 2025	93.16	95.91	91.27	91.85	91.85	-0.65%	12,623,746
Oct 6, 2025	92.51	94.13	90.21	92.45	92.45	-2.23%	13,885,769
Oct 3, 2025	96.16	97.33	92.29	94.56	94.56	-1.44%	10,613,956
Oct 2, 2025	96.69	98.12	95.29	95.94	95.94	1.86%	11,436,285
Oct 1, 2025	92.23	95.17	90.93	94.19	94.19	0.61%	14,059,406
Sep 30, 2025	89.29	94.43	88.71	93.62	93.62	5.16%	18,215,662
Sep 29, 2025	87.66	91.13	87.66	89.03	89.03	4.04%	15,252,526
Sep 26, 2025	85.51	85.98	82.47	85.57	85.57	0.52%	10,150,788

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.