Dark

NVD
GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF
stock NASDAQ ETF

Market Open

Dec 18, 2025 1:41:10 PM EST

9.17USD-4.777%(-0.46)17,551,405

9.17Bid 9.18Ask 0.01Spread

Pre-market

Dec 18, 2025 9:28:30 AM EST

9.25USD-3.947%(-0.38)307,778

After-hours

Dec 17, 2025 4:58:30 PM EST

9.63USD+0.107%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-18	9.2500	9.53000	9.0700	9.1700	-4.777%	17,551,405	0.000%
2025-12-17	9.1200	9.69990	9.1150	9.6300	+7.598%	30,449,787	-4.777%
2025-12-16	9.1100	9.23000	8.8950	8.9500	-1.540%	33,343,831	+2.458%
2025-12-15	8.9200	9.22000	8.8600	9.0900	-1.517%	30,585,688	+0.880%
2025-12-12	8.6300	9.26000	8.4755	9.2300	+6.829%	37,768,213	-0.650%
2025-12-11	8.7100	9.04650	8.6161	8.6400	+2.980%	31,541,359	+6.134%
2025-12-10	8.2900	8.55000	8.2400	8.3900	+1.329%	30,173,045	+9.297%
2025-12-09	8.2200	8.42000	8.2100	8.2800	+0.730%	28,119,149	+10.749%
2025-12-08	8.5000	8.52000	7.9900	8.2200	-3.521%	45,649,947	+11.557%
2025-12-05	8.3900	8.65000	8.3150	8.5200	+1.188%	26,802,800	+7.629%
2025-12-04	8.5950	8.75500	8.3150	8.4200	-4.209%	32,591,090	+8.907%
2025-12-03	8.6550	8.84000	8.5200	8.7900	+1.972%	32,750,320	+4.323%
2025-12-02	8.5801	8.76000	8.2000	8.6200	-1.486%	28,870,014	+6.381%
2025-12-01	9.2900	9.40000	8.7200	8.7500	-3.422%	33,705,301	+4.800%
2025-11-28	8.8700	9.10070	8.8350	9.0600	+3.661%	15,316,832	+1.214%
2025-11-26	8.6000	8.94000	8.4700	8.7400	-2.673%	42,274,294	+4.920%
2025-11-25	9.2550	9.75863	8.9500	8.9800	+5.275%	55,534,494	+2.116%
2025-11-24	8.8400	9.14000	8.4500	8.5300	-4.157%	43,722,186	+7.503%
2025-11-21	8.6750	9.47000	8.3550	8.9000	+2.181%	71,470,989	+3.034%
2025-11-20	7.3800	8.78500	7.3700	8.7100	+6.479%	49,875,347	+5.281%
2025-11-19	8.3800	8.55500	8.0800	8.1800	-5.977%	37,068,404	+12.103%
2025-11-18	8.5300	8.85000	8.4101	8.7000	+5.711%	27,650,266	+5.402%
2025-11-17	8.2800	8.42530	8.0300	8.2300	+3.783%	27,679,040	+11.422%
2025-11-14	8.5800	8.78000	7.8500	7.9300	-3.410%	35,785,078	+15.637%
2025-11-13	7.8800	8.46000	7.8580	8.2100	+7.180%	27,160,096	+11.693%
2025-11-12	7.5100	7.89000	7.5100	7.6600	-0.649%	26,911,973	+19.713%
2025-11-11	7.5600	7.85500	7.5600	7.7100	+5.761%	28,879,173	+18.936%
2025-11-10	7.6400	7.74990	7.2100	7.2900	-11.422%	31,693,730	+25.789%
2025-11-07	8.5400	9.04500	8.2300	8.2300	0.000%	29,095,053	+11.422%
2025-11-06	7.6000	8.37250	7.4900	8.2300	+7.161%	24,713,148	+11.422%
2025-11-05	7.4300	7.69970	7.1045	7.6800	+3.504%	27,166,904	+19.401%
2025-11-04	7.1300	7.47000	7.0700	7.4200	+8.163%	31,966,913	+23.585%
2025-11-03	6.7900	6.91000	6.5600	6.8600	-4.457%	38,852,222	+33.673%
2025-10-31	6.9000	7.21500	6.7920	7.1800	+0.420%	26,831,300	+27.716%
2025-10-30	7.0000	7.24710	6.9400	7.1500	+4.227%	26,219,209	+28.252%
2025-10-29	6.8150	7.04000	6.5100	6.8600	-6.156%	43,888,098	+33.673%
2025-10-28	7.9900	8.08000	7.1400	7.3100	-9.975%	39,578,610	+25.445%
2025-10-27	8.2600	8.39500	8.0900	8.1200	-5.581%	20,156,045	+12.931%
2025-10-24	8.8300	8.86020	8.4800	8.6000	-4.444%	19,949,582	+6.628%
2025-10-23	9.1700	9.23990	8.9100	9.0000	-1.961%	16,080,613	+1.889%
2025-10-22	9.0900	9.53500	8.8700	9.1800	+0.990%	18,892,101	-0.109%
2025-10-21	8.9400	9.23000	8.9400	9.0900	+1.564%	15,060,161	+0.880%
2025-10-20	8.9150	9.03500	8.7001	8.9500	+0.675%	12,762,780	+2.458%
2025-10-17	9.2000	9.22940	8.8001	8.8900	-1.441%	15,752,459	+3.150%
2025-10-16	8.9800	9.23990	8.8701	9.0200	-2.169%	16,476,410	+1.663%
2025-10-15	8.7100	9.48920	8.7100	9.2200	+0.217%	20,190,622	-0.542%
2025-10-14	8.7800	9.23000	8.7800	9.2000	+8.876%	25,578,650	-0.326%
2025-10-13	8.4900	8.68020	8.2900	8.4500	-5.692%	25,732,826	+8.521%
2025-10-10	8.0900	8.98000	7.9100	8.9600	+9.939%	41,294,761	+2.344%
2025-10-09	8.2000	8.30000	7.9200	8.1500	-3.664%	30,420,154	+12.515%
2025-10-08	8.6900	8.69990	8.4400	8.4600	-4.407%	15,101,890	+8.392%
2025-10-07	8.7400	8.91000	8.4701	8.8500	+0.568%	18,569,665	+3.616%
2025-10-06	8.7950	9.00000	8.6501	8.8000	+2.326%	24,964,042	+4.205%
2025-10-03	8.4700	8.81500	8.3700	8.6000	+1.296%	16,290,495	+6.628%
2025-10-02	8.4300	8.55000	8.2909	8.4900	-1.736%	17,447,273	+8.009%
2025-10-01	8.8300	8.95000	8.5600	8.6400	-0.690%	22,729,388	+6.134%
2025-09-30	9.1600	9.21500	8.6300	8.7000	-5.229%	28,150,802	+5.402%
2025-09-29	9.3250	9.33000	8.9500	9.1800	-4.075%	20,822,962	-0.109%
2025-09-26	9.5700	9.92000	9.5300	9.5700	-0.416%	15,508,403	-4.180%
2025-09-25	9.9600	10.11000	9.3400	9.6100	-0.928%	20,206,811	-4.579%
2025-09-24	9.4000	9.86000	9.4000	9.7000	+1.784%	16,966,738	-5.464%
2025-09-23	9.1900	9.64800	9.1500	9.5300	+5.654%	16,825,317	-3.778%
2025-09-22	9.9400	10.00900	8.9200	9.0200	-7.959%	30,563,924	+1.663%
2025-09-19	9.8700	9.95000	9.6300	9.8000	-0.305%	17,004,618	-6.429%
2025-09-18	10.1100	10.23380	9.7300	9.8300	-7.001%	21,796,629	-6.714%
2025-09-17	10.3100	10.78070	10.2400	10.5700	+5.279%	18,238,117	-13.245%
2025-09-16	9.8000	10.09150	9.7600	10.0400	+3.292%	11,761,026	-8.665%
2025-09-15	9.9600	10.07000	9.6650	9.7200	+0.103%	15,233,422	-5.658%
2025-09-12	9.7050	9.86000	9.6250	9.7100	-0.716%	12,840,038	-5.561%
2025-09-11	9.5000	9.85000	9.4401	9.7800	+0.205%	24,151,398	-6.237%
2025-09-10	9.8400	9.99000	9.5100	9.7600	-7.576%	24,962,721	-6.045%
2025-09-09	10.7900	11.08000	10.5400	10.5600	-2.852%	14,535,349	-13.163%
2025-09-08	10.9800	10.98000	10.5350	10.8700	-1.540%	13,769,571	-15.639%
2025-09-05	10.9200	11.41000	10.8000	11.0400	+5.444%	15,958,612	-16.938%
2025-09-04	10.6100	10.75890	10.4600	10.4700	-1.226%	10,679,599	-12.416%
2025-09-03	10.5500	10.81880	10.3801	10.6000	+0.189%	14,088,380	-13.491%
2025-09-02	10.6700	10.99500	10.3900	10.5800	+4.031%	18,472,387	-13.327%
2025-08-29	9.7700	10.28990	9.7697	10.1700	+6.716%	16,246,271	-9.833%
2025-08-28	9.4700	9.92500	9.1000	9.5300	+1.383%	29,292,645	-3.778%
2025-08-27	9.3500	9.64000	9.2901	9.4000	+0.320%	33,618,821	-2.447%
2025-08-26	9.5500	9.68000	9.3000	9.3700	-2.192%	13,723,926	-2.134%
2025-08-25	9.7400	9.93000	9.3400	9.5800	-1.844%	18,293,051	-4.280%
2025-08-22	10.4000	10.55000	9.7000	9.7600	-3.462%	20,783,496	-6.045%
2025-08-21	10.1400	10.24840	9.8938	10.1100	+0.497%	24,708,228	-9.298%
2025-08-20	10.1000	10.81000	10.0500	10.0600	+0.299%	20,839,454	-8.847%
2025-08-19	9.3300	10.04500	9.3300	10.0300	+7.044%	17,178,318	-8.574%
2025-08-18	9.5200	9.52000	9.2800	9.3700	-1.679%	13,858,692	-2.134%
2025-08-15	9.4000	9.77840	9.3950	9.5300	+1.708%	10,583,527	-3.778%
2025-08-14	9.6000	9.63000	9.2612	9.3700	-0.425%	11,272,655	-2.134%
2025-08-13	9.3100	9.64000	9.1800	9.4100	+1.730%	31,232,447	-2.550%
2025-08-12	9.2800	9.63000	9.2300	9.2500	-1.175%	18,197,461	-0.865%
2025-08-11	9.3700	9.54000	9.1800	9.3600	+0.862%	23,819,200	-2.030%
2025-08-08	9.4100	9.53000	9.2300	9.2800	-2.110%	18,542,533	-1.185%
2025-08-07	9.4100	9.70000	9.1606	9.4800	-1.660%	19,034,918	-3.270%
2025-08-06	9.9600	9.97000	9.5800	9.6400	-1.230%	25,504,676	-4.876%
2025-08-05	9.6200	10.00000	9.5500	9.7600	+1.985%	24,608,676	-6.045%
2025-08-04	10.1400	10.21500	9.5700	9.5700	-7.267%	21,409,816	-4.180%
2025-08-01	10.2900	10.62980	10.0000	10.3200	+4.772%	28,001,103	-11.143%
2025-07-31	9.3000	10.05350	9.2650	9.8500	+1.651%	30,975,916	-6.904%
2025-07-30	10.0000	10.06000	9.6300	9.6900	-4.249%	29,513,888	-5.366%
2025-07-29	9.8500	10.16000	9.6900	10.1200	+1.301%	20,572,663	-9.387%
2025-07-28	10.3100	10.31000	9.9801	9.9900	-3.664%	14,884,848	-8.208%
2025-07-25	10.3600	10.43000	10.2212	10.3700	+0.387%	15,322,743	-11.572%
2025-07-24	10.4900	10.63840	10.3300	10.3300	-3.368%	16,305,581	-11.229%
2025-07-23	10.8700	11.08000	10.6412	10.6900	-4.639%	24,254,587	-14.219%
2025-07-22	10.6700	11.50130	10.6700	11.2100	+5.258%	27,512,490	-18.198%
2025-07-21	10.4900	10.67650	10.4200	10.6500	+1.044%	22,529,320	-13.897%
2025-07-18	10.3800	10.67000	10.3100	10.5400	+0.958%	28,459,106	-12.998%
2025-07-17	10.5700	10.72500	10.3100	10.4400	-1.972%	18,908,034	-12.165%
2025-07-16	10.7000	10.96000	10.6250	10.6500	-0.746%	15,683,189	-13.897%
2025-07-15	10.6700	10.95000	10.5000	10.7300	-8.055%	25,165,314	-14.539%
2025-07-14	11.4900	11.96000	11.4800	11.6700	+1.039%	12,064,697	-21.422%
2025-07-11	11.7200	11.75000	11.1335	11.5500	-0.943%	17,293,460	-20.606%
2025-07-10	11.6300	12.02000	11.6100	11.6600	-1.603%	10,726,430	-21.355%
2025-07-09	12.1000	12.10000	11.6100	11.8500	-3.423%	12,332,102	-22.616%
2025-07-08	12.3700	12.52000	12.2400	12.2700	-2.153%	6,788,380	-25.265%
2025-07-07	12.5500	12.68500	12.3862	12.5400	+1.292%	7,134,113	-26.874%
2025-07-03	12.5300	12.62000	12.1135	12.3800	-2.443%	7,690,298	-25.929%
2025-07-02	13.4400	13.44000	12.6417	12.6900	-5.086%	9,495,124	-27.738%
2025-07-01	12.9100	13.67000	12.7688	13.3700	+5.775%	11,389,656	-31.414%
2025-06-30	12.5700	12.95870	12.5350	12.6400	-0.315%	6,884,243	-27.453%
2025-06-27	12.9800	13.08920	12.5100	12.6800	-3.354%	11,516,915	-27.681%
2025-06-26	12.9800	13.30000	12.8300	13.1200	-0.981%	10,464,417	-30.107%
2025-06-25	14.2200	14.22500	13.2200	13.2500	-8.747%	20,132,912	-30.792%
2025-06-24	14.9800	14.99000	14.4800	14.5200	-4.974%	7,774,595	-36.846%
2025-06-23	15.6400	15.73000	15.1606	15.2800	-0.521%	5,451,152	-39.987%
2025-06-20	15.0200	15.58500	14.8650	15.3600	+2.400%	3,818,232	-40.299%
2025-06-18	15.3100	15.49800	14.9700	15.0000	-1.897%	4,359,660	-38.867%
2025-06-17	15.1900	15.34000	15.0600	15.2900	+0.858%	3,881,724	-40.026%
2025-06-16	15.4500	15.47000	14.8210	15.1600	-3.746%	6,854,259	-39.512%
2025-06-13	15.6500	15.98000	15.4250	15.7500	+4.098%	5,368,585	-41.778%
2025-06-12	15.7800	15.80890	15.1200	15.1300	-2.951%	6,733,720	-39.392%
2025-06-11	15.2100	15.79500	15.1450	15.5900	+1.630%	5,102,018	-41.180%
2025-06-10	15.6200	15.87500	15.2700	15.3400	-1.855%	3,648,449	-40.222%
2025-06-09	15.5000	15.77120	15.1000	15.6300	-1.263%	4,523,530	-41.331%
2025-06-06	15.6400	15.87780	15.4700	15.8300	-2.404%	4,364,739	-42.072%
2025-06-05	15.7400	16.46800	15.3300	16.2200	+2.658%	5,695,681	-43.465%
2025-06-04	15.7200	16.32750	15.6950	15.8000	-0.878%	4,473,543	-41.962%
2025-06-03	16.5400	16.73000	15.7500	15.9400	-5.569%	7,570,547	-42.472%
2025-06-02	17.3500	17.35000	16.6950	16.8800	-3.653%	6,741,068	-45.675%
2025-05-30	16.6100	17.97120	16.4013	17.5200	+6.375%	7,302,464	-47.660%
2025-05-29	15.7400	16.81000	15.3798	16.4700	-6.154%	13,187,347	-44.323%
2025-05-28	17.3100	17.64000	17.0100	17.5500	+0.573%	9,125,229	-47.749%
2025-05-27	17.8200	18.05000	17.4000	17.4500	-6.284%	3,098,460	-47.450%
2025-05-23	19.0000	19.20000	18.2600	18.6200	+2.252%	7,539,233	-50.752%
2025-05-22	18.3600	18.54000	17.8001	18.2100	-1.514%	3,864,275	-49.643%
2025-05-21	18.1400	18.80000	16.9900	18.4900	+3.993%	10,239,196	-50.406%
2025-05-20	17.7700	18.24000	17.7510	17.7800	+1.658%	3,103,946	-48.425%
2025-05-19	18.2700	18.29000	17.4012	17.4900	-0.057%	4,805,865	-47.570%
2025-05-16	17.3000	18.02000	17.2900	17.5000	-0.850%	4,308,648	-47.600%
2025-05-15	17.8300	18.21470	17.2800	17.6500	+0.742%	5,005,376	-48.045%
2025-05-14	18.1000	18.58000	17.5000	17.5200	-8.368%	5,796,335	-47.660%
2025-05-13	20.8600	21.00000	18.6501	19.1200	-11.194%	6,966,031	-52.040%
2025-05-12	22.0000	22.61990	21.5200	21.5300	-10.886%	3,258,968	-57.408%
2025-05-09	23.8300	24.71860	23.5010	24.1600	+1.300%	1,614,681	-62.045%
2025-05-08	23.4000	24.45000	23.3200	23.8500	-0.542%	2,096,403	-61.551%
2025-05-07	25.7600	26.09990	23.7000	23.9800	-6.218%	3,084,644	-61.760%
2025-05-06	26.4800	26.74150	25.0050	25.5700	+0.669%	5,087,959	-64.138%
2025-05-05	25.8500	25.90000	25.0400	25.4000	+1.034%	2,617,947	-63.898%
2025-05-02	25.2800	25.62000	24.7100	25.1400	-5.060%	2,542,805	-63.524%
2025-05-01	25.6200	26.59000	24.7733	26.4800	-5.192%	6,790,525	-65.370%
2025-04-30	30.1300	30.29000	27.8600	27.9300	+0.359%	4,169,521	-67.168%
2025-04-29	28.4900	28.55000	27.2000	27.8300	-0.501%	2,680,132	-67.050%
2025-04-28	27.4800	29.20590	27.1681	27.9700	+4.288%	3,076,227	-67.215%
2025-04-25	29.0900	29.70000	26.3029	26.8200	-8.776%	3,731,067	-65.809%
2025-04-24	31.1600	31.35000	29.2700	29.4000	-7.285%	2,877,741	-68.810%
2025-04-23	30.2900	32.06000	30.1500	31.7100	-7.335%	3,258,456	-71.082%
2025-04-22	34.3000	35.41000	33.5700	34.2200	-4.413%	2,742,235	-73.203%
2025-04-21	34.5400	36.90000	34.1300	35.8000	+9.213%	3,403,532	-74.385%
2025-04-17	31.0200	33.58000	30.9000	32.7800	+6.016%	5,376,067	-72.026%
2025-04-16	30.9200	32.85000	29.8150	30.9200	+13.676%	6,021,605	-70.343%
2025-04-15	27.7700	28.02000	26.4600	27.2000	-2.544%	2,883,991	-66.287%
2025-04-14	26.1700	28.73000	26.1320	27.9100	+0.036%	2,960,491	-67.144%
2025-04-11	29.0500	29.70000	27.5000	27.9000	-5.616%	4,227,974	-67.133%
2025-04-10	28.8100	31.74000	28.1000	29.5600	+11.211%	5,278,878	-68.978%
2025-04-09	40.1600	41.11000	25.8800	26.5800	-36.805%	8,812,395	-65.500%
2025-04-08	36.0400	43.91000	34.3620	42.0600	+2.038%	6,692,577	-78.198%
2025-04-07	50.9400	51.61500	37.3428	41.2200	-7.099%	5,983,305	-77.754%
2025-04-04	40.9100	46.02000	39.9900	44.3700	+14.889%	4,444,078	-79.333%
2025-04-03	37.5900	38.75000	36.3500	38.6200	+15.318%	3,591,720	-76.256%
2025-04-02	35.3800	35.65000	32.4907	33.4900	-0.327%	3,057,281	-72.619%
2025-04-01	34.6500	35.94530	33.5700	33.6000	-2.918%	3,262,708	-72.708%
2025-03-31	36.7700	37.64890	34.3824	34.6100	+1.974%	3,497,685	-73.505%
2025-03-28	32.8300	34.25620	32.0700	33.9400	+3.350%	3,766,451	-72.982%
2025-03-27	32.9200	33.28000	31.2000	32.8400	+3.858%	4,893,412	-72.077%
2025-03-26	29.2600	32.05000	29.2000	31.6200	+11.731%	4,465,369	-70.999%
2025-03-25	28.3400	29.12000	28.0678	28.3000	+0.891%	1,957,654	-67.597%
2025-03-24	28.7400	29.02000	27.5700	28.0500	-6.093%	3,436,872	-67.308%
2025-03-21	30.1700	30.98980	29.7100	29.8700	+1.495%	3,040,831	-69.300%
2025-03-20	30.4400	30.46000	28.5704	29.4300	-1.605%	4,566,643	-68.841%
2025-03-19	30.0500	30.92000	28.3400	29.9100	-3.423%	4,680,345	-69.341%
2025-03-18	29.7700	31.47000	29.3000	30.9700	+6.609%	4,662,637	-70.391%
2025-03-17	27.5100	29.72020	27.5100	29.0500	+3.197%	3,659,418	-68.434%
2025-03-14	29.7400	29.92000	27.9601	28.1500	-9.949%	4,327,477	-67.425%
2025-03-13	30.5900	32.29000	30.1900	31.2600	+0.096%	4,854,151	-70.665%
2025-03-12	32.3500	33.13000	30.6000	31.2300	-12.960%	4,727,711	-70.637%
2025-03-11	37.0500	38.58000	33.4317	35.8800	-3.132%	4,718,032	-74.443%
2025-03-10	35.2700	37.95900	34.2000	37.0400	+10.205%	5,604,173	-75.243%
2025-03-07	34.6200	36.84000	33.1500	33.6100	-3.779%	4,330,080	-72.716%
2025-03-06	33.4100	35.12000	32.3900	34.9300	+11.812%	4,423,113	-73.747%
2025-03-05	31.1800	32.89000	30.8300	31.2400	-2.588%	4,531,847	-70.647%
2025-03-04	35.2000	35.48000	30.1300	32.0700	-3.520%	10,876,337	-71.406%
2025-03-03	28.8600	33.98000	28.8394	33.2400	+17.125%	6,015,689	-72.413%
2025-02-28	31.7600	32.60000	28.2180	28.3800	-7.406%	8,511,846	-67.689%
2025-02-27	24.7200	30.71000	24.7200	30.6500	+17.343%	9,437,269	-70.082%
2025-02-26	26.8200	27.47000	25.1400	26.1200	-7.605%	6,639,017	-64.893%
2025-02-25	26.8950	29.16000	26.8200	28.2700	+5.367%	6,364,282	-67.563%
2025-02-24	24.3300	26.85000	23.6700	26.8300	+6.131%	5,892,636	-65.822%
2025-02-21	23.3300	25.32500	22.8600	25.2800	+8.498%	3,629,746	-63.726%
2025-02-20	23.3300	24.41790	23.1600	23.3000	-1.146%	2,680,293	-60.644%
2025-02-19	23.5400	24.27510	22.8790	23.5700	+0.213%	4,528,131	-61.095%
2025-02-18	22.9100	24.02000	22.1600	23.5200	-0.968%	4,312,714	-61.012%
2025-02-14	24.6100	24.91000	23.5900	23.7500	-5.038%	3,669,728	-61.389%
2025-02-13	26.5400	26.61800	24.5100	25.0100	-6.259%	4,048,156	-63.335%
2025-02-12	27.1900	27.48650	26.2400	26.6800	+2.655%	2,824,706	-65.630%
2025-02-11	26.1050	26.69000	25.3900	25.9900	+1.050%	3,379,374	-64.717%
2025-02-10	27.2200	27.23000	25.1200	25.7200	-5.580%	5,450,775	-64.347%
2025-02-07	27.6000	28.23000	27.0810	27.2400	-1.873%	6,775,458	-66.336%
2025-02-06	28.4500	29.40600	27.7500	27.7600	-5.930%	6,183,043	-66.967%
2025-02-05	31.2800	31.85000	29.5100	29.5100	-10.522%	4,626,014	-68.926%
2025-02-04	33.9900	34.15000	31.5400	32.9800	-3.454%	3,278,175	-72.195%
2025-02-03	35.2300	36.15000	33.1506	34.1600	+5.628%	5,105,516	-73.156%
2025-01-31	30.5000	32.75000	28.5701	32.3400	+7.800%	5,144,172	-71.645%
2025-01-30	30.8800	33.33000	29.9700	30.0000	-1.543%	5,943,490	-69.433%
2025-01-29	29.3600	32.15000	29.2000	30.4700	+7.820%	7,211,289	-69.905%
2025-01-28	32.4100	35.59000	28.2600	28.2600	-17.537%	11,120,425	-67.551%
2025-01-27	32.0000	34.93000	30.7556	34.2700	+33.710%	11,504,848	-73.242%
2025-01-24	23.7900	25.88000	23.5700	25.6300	+6.216%	2,187,171	-64.222%
2025-01-23	24.8400	25.24420	24.1150	24.1300	-0.083%	1,420,228	-61.998%
2025-01-22	25.0300	25.38000	23.8901	24.1500	-8.696%	1,949,666	-62.029%
2025-01-21	27.1500	27.94970	26.0800	26.4500	-4.650%	1,164,901	-65.331%
2025-01-17	28.3000	28.71000	27.3700	27.7400	-6.093%	1,002,873	-66.943%
2025-01-16	27.4400	29.54420	27.3700	29.5400	+4.014%	1,040,451	-68.957%
2025-01-15	29.4300	30.65000	28.3202	28.4000	-6.610%	902,258	-67.711%
2025-01-14	28.4400	31.21000	28.3800	30.4100	+2.047%	1,118,848	-69.845%
2025-01-13	31.2107	31.30000	29.6900	29.8000	+4.014%	1,807,903	-69.228%
2025-01-10	28.0000	29.30000	28.0000	28.6500	+6.111%	1,389,843	-67.993%
2025-01-08	26.0204	27.83000	25.5251	27.0000	+0.111%	1,652,138	-66.037%
2025-01-07	22.8600	27.00000	22.8200	26.9700	+12.516%	3,643,281	-65.999%
2025-01-06	24.3300	24.56000	23.0600	23.9700	-6.804%	2,711,642	-61.744%
2025-01-03	27.5800	27.58000	25.5500	25.7200	-8.891%	1,925,060	-64.347%
2025-01-02	29.2800	29.78500	27.9600	28.2300	-6.057%	1,334,022	-67.517%
2024-12-31	28.4200	30.18000	28.4200	30.0500	+4.704%	1,175,924	-69.484%
2024-12-30	29.7600	30.09410	27.4800	28.7000	-0.382%	1,207,842	-68.049%
2024-12-27	28.2500	29.73900	28.0500	28.8100	-4.760%	759,571	-68.171%
2024-12-26	30.4000	31.18000	29.8622	30.2500	+0.465%	501,792	-69.686%
2024-12-24	30.2500	30.80000	29.4100	30.1100	-0.889%	483,350	-69.545%
2024-12-23	31.9800	32.55000	30.3400	30.3800	-6.924%	918,439	-69.816%
2024-12-20	35.3500	36.18000	32.4600	32.6400	-6.341%	1,321,424	-71.906%
2024-12-19	34.2300	35.45000	33.0100	34.8500	-2.952%	1,403,722	-73.687%
2024-12-18	33.2000	36.10000	31.6500	35.9100	+2.541%	1,716,653	-74.464%
2024-12-17	35.7700	36.85000	34.4020	35.0200	+2.488%	1,706,226	-73.815%
2024-12-16	33.1400	34.95000	33.0100	34.1700	+3.389%	1,227,385	-73.164%
2024-12-13	30.9000	33.83000	30.5900	33.0500	+4.589%	1,367,116	-72.254%
2024-12-12	31.7100	32.28000	31.1500	31.6000	+2.865%	817,439	-70.981%
2024-12-11	31.6700	32.68000	30.3300	30.7200	-6.370%	1,269,164	-70.150%
2024-12-10	31.0300	33.33000	29.7500	32.8100	+5.532%	1,763,587	-72.051%
2024-12-09	30.9900	31.75000	30.6100	31.0900	+5.283%	1,526,252	-70.505%
2024-12-06	28.7000	30.00000	28.3000	29.5300	+3.505%	1,119,344	-68.947%
2024-12-05	28.4800	28.92000	27.9388	28.5300	+0.211%	1,082,649	-67.858%
2024-12-04	29.7800	30.58000	28.1900	28.4700	-6.869%	2,012,217	-67.791%
2024-12-03	31.4300	31.59000	30.5000	30.5700	-2.301%	664,175	-70.003%
2024-12-02	31.2300	31.63000	30.4900	31.2900	-0.382%	901,458	-70.694%
2024-11-29	32.1500	32.49880	30.9200	31.4100	-4.267%	861,876	-70.805%
2024-11-27	33.0200	34.44000	32.8100	32.8100	+2.085%	1,713,675	-72.051%
2024-11-26	31.7100	32.69000	30.9700	32.1400	-1.260%	1,223,222	-71.469%
2024-11-25	30.0500	32.56000	29.9700	32.5500	+8.572%	2,468,310	-71.828%
2024-11-22	28.5100	30.30000	28.0000	29.9800	+6.577%	1,994,256	-69.413%
2024-11-21	27.1500	30.48000	25.7400	28.1300	-1.229%	5,503,869	-67.401%
2024-11-20	27.8700	29.65000	27.8700	28.4800	+1.605%	3,495,777	-67.802%
2024-11-19	30.5700	30.61500	27.9500	28.0300	-9.726%	2,081,013	-67.285%
2024-11-18	31.3200	32.30000	30.4501	31.0500	+2.645%	2,187,519	-70.467%
2024-11-15	29.1100	30.98000	29.0000	30.2500	+6.627%	2,581,794	-69.686%
2024-11-14	28.0600	28.84000	27.5010	28.3700	-0.386%	1,707,552	-67.677%
2024-11-13	27.5400	28.67000	27.4200	28.4800	+2.557%	1,549,946	-67.802%
2024-11-12	28.4300	28.70000	27.2550	27.7700	-4.142%	2,060,558	-66.979%
2024-11-11	27.7100	29.63500	27.6710	28.9700	+3.170%	1,995,863	-68.347%
2024-11-08	27.6400	28.60000	27.2862	28.0800	+1.850%	3,215,720	-67.343%
2024-11-07	28.6100	28.65000	27.5700	27.5700	-4.635%	1,420,159	-66.739%
2024-11-06	30.0200	30.50000	28.4600	28.9100	-8.076%	2,134,585	-68.281%
2024-11-05	32.6600	32.66000	31.2200	31.4500	-5.470%	1,087,054	-70.843%
2024-11-04	32.6600	33.52000	31.8917	33.2700	-1.422%	2,417,289	-72.438%
2024-11-01	34.2500	34.25000	32.5000	33.7500	-3.571%	1,344,019	-72.830%
2024-10-31	32.7500	35.25000	32.7500	35.0000	+10.236%	1,547,555	-73.800%
2024-10-30	32.0000	33.00000	31.5000	31.7500	+2.419%	895,359	-71.118%
2024-10-29	31.7500	32.25000	30.5000	31.0000	-1.587%	625,336	-70.419%
2024-10-28	30.5000	31.75000	30.2500	31.5000	+2.439%	549,095	-70.889%
2024-10-25	31.0000	31.25000	29.7500	30.7500	-1.600%	823,301	-70.179%
2024-10-24	31.0000	32.25000	31.0000	31.2500	-1.575%	840,745	-70.656%
2024-10-23	30.7500	32.75000	30.7425	31.7500	+5.833%	1,898,949	-71.118%
2024-10-22	30.2500	31.00000	29.7500	30.0000	0.000%	907,320	-69.433%
2024-10-21	32.7500	32.75000	30.0000	30.0000	-8.397%	1,793,622	-69.433%
2024-10-18	32.5000	33.25000	32.2500	32.7500	-0.758%	597,034	-72.000%
2024-10-17	32.0000	33.25000	31.2500	33.0000	-2.222%	1,760,665	-72.212%
2024-10-16	34.7500	36.00000	33.2500	33.7500	-5.594%	1,482,953	-72.830%
2024-10-15	33.2500	37.50000	32.7500	35.7500	+9.160%	2,506,832	-74.350%
2024-10-14	34.0000	34.00000	32.2500	32.7500	-5.072%	800,210	-72.000%
2024-10-11	35.0000	35.25000	34.0000	34.5000	0.000%	575,586	-73.420%
2024-10-10	36.2500	36.50000	34.5000	34.5000	-3.497%	1,286,571	-73.420%
2024-10-09	35.0000	36.50000	34.7625	35.7500	0.000%	1,130,347	-74.350%
2024-10-08	37.5000	37.75000	35.2500	35.7500	-8.333%	1,620,209	-74.350%
2024-10-07	40.7500	40.75000	36.7500	39.0000	-3.704%	2,121,767	-76.487%
2024-10-04	40.5000	42.75000	40.5000	40.5000	-3.571%	976,818	-77.358%
2024-10-03	43.3750	43.87500	40.7500	42.0000	-6.145%	1,491,480	-78.167%
2024-10-02	47.0000	48.00000	44.5000	44.7500	-3.243%	1,154,379	-79.508%
2024-10-01	43.0000	47.25000	42.5000	46.2500	+7.558%	1,450,354	-80.173%
2024-09-30	45.5000	45.50000	43.0000	43.0000	0.000%	1,186,185	-78.674%
2024-09-27	41.5000	44.50000	41.5000	43.0000	+4.242%	1,286,996	-78.674%
2024-09-26	39.5000	43.00000	39.0000	41.2500	-1.198%	1,665,368	-77.770%
2024-09-25	43.0000	43.24750	40.7500	41.7500	-4.023%	1,441,852	-78.036%
2024-09-24	47.0000	48.00000	42.7500	43.5000	-7.937%	1,645,769	-78.920%
2024-09-23	47.2500	48.50000	46.7500	47.2500	0.000%	823,198	-80.593%
2024-09-20	46.7500	48.00000	45.5000	47.2500	+2.717%	1,096,430	-80.593%
2024-09-19	46.5000	46.62500	44.5000	46.0000	-7.538%	1,226,070	-80.065%
2024-09-18	47.7500	50.00000	46.2500	49.7500	+3.646%	1,560,934	-81.568%
2024-09-17	46.0000	48.75000	45.5000	48.0000	+2.128%	1,099,844	-80.896%
2024-09-16	47.0000	49.00000	46.0000	47.0000	+3.867%	1,373,384	-80.489%
2024-09-13	45.5000	46.50000	44.7500	45.2500	0.000%	1,100,151	-79.735%
2024-09-12	47.0000	48.25000	44.0000	45.2500	-3.723%	1,985,784	-79.735%
2024-09-11	54.5000	57.00000	47.0000	47.0000	-16.444%	2,952,869	-80.489%
2024-09-10	56.5000	59.75000	54.7500	56.2500	-3.433%	1,470,100	-83.698%
2024-09-09	59.8750	61.50000	58.0000	58.2500	-6.426%	1,625,122	-84.258%
2024-09-06	56.5000	64.50000	56.5000	62.2500	+8.261%	2,458,961	-85.269%
2024-09-05	60.0000	60.25000	55.0000	57.5000	-1.709%	1,549,465	-84.052%
2024-09-04	59.7500	61.00000	54.7500	58.5000	+3.084%	2,410,589	-84.325%
2024-09-03	50.2500	57.50000	50.2500	56.7500	+19.474%	2,533,037	-83.841%
2024-08-30	47.5000	49.50000	45.5000	47.5000	-3.061%	1,343,471	-80.695%
2024-08-29	46.5000	49.73250	44.5000	49.0000	+13.295%	2,597,475	-81.286%
2024-08-28	42.0000	45.50000	41.7650	43.2500	+3.593%	2,654,444	-78.798%
2024-08-27	44.2500	44.98750	41.2500	41.7500	-2.907%	1,435,422	-78.036%
2024-08-26	41.2500	44.50000	40.0000	43.0000	+4.242%	1,198,583	-78.674%
2024-08-23	44.0000	44.24500	41.0000	41.2500	-8.840%	1,384,752	-77.770%
2024-08-22	41.0000	45.74750	40.7500	45.2500	+7.738%	1,618,789	-79.735%
2024-08-21	43.0000	43.50000	41.5000	42.0000	-1.754%	771,681	-78.167%
2024-08-20	42.2500	44.00000	41.2500	42.7500	+3.636%	1,284,260	-78.550%
2024-08-19	45.5000	46.00000	41.2500	41.2500	-8.840%	1,416,954	-77.770%
2024-08-16	47.1250	47.75000	44.7500	45.2500	-2.162%	1,197,894	-79.735%
2024-08-15	49.7500	51.25000	46.0000	46.2500	-8.416%	1,554,792	-80.173%
2024-08-14	50.0000	54.25000	50.0000	50.5000	-3.810%	1,526,706	-81.842%
2024-08-13	56.3750	57.25000	52.2500	52.5000	-12.134%	1,472,964	-82.533%
2024-08-12	63.5000	63.50000	57.5000	59.7500	-8.429%	1,529,707	-84.653%
2024-08-09	64.5000	67.00000	63.0000	65.2500	+1.163%	987,445	-85.946%
2024-08-08	69.2500	76.00000	64.2500	64.5000	-12.838%	1,852,296	-85.783%
2024-08-07	62.7500	74.25000	61.5225	74.0000	+9.630%	1,781,488	-87.608%
2024-08-06	67.7500	72.75000	62.2500	67.5000	-7.216%	2,028,251	-86.415%
2024-08-05	83.0000	84.50000	69.0000	72.7500	+13.230%	3,211,578	-87.395%
2024-08-02	68.5000	71.22500	62.6250	64.2500	+4.049%	2,921,086	-85.728%
2024-08-01	54.5000	64.25000	51.7500	61.7500	+12.273%	3,221,769	-85.150%
2024-07-31	60.2500	63.47750	53.0000	55.0000	-24.915%	2,713,744	-83.327%
2024-07-30	64.2500	74.75000	64.0000	73.2500	+14.008%	1,881,863	-87.481%
2024-07-29	61.5000	64.75000	59.0700	64.2500	+2.800%	1,075,836	-85.728%
2024-07-26	59.0000	64.50000	59.0000	62.5000	-1.575%	1,364,096	-85.328%
2024-07-25	62.7500	69.99750	58.7500	63.5000	+3.252%	2,583,114	-85.559%
2024-07-24	57.2500	62.00000	56.5000	61.5000	+13.889%	1,247,842	-85.089%
2024-07-23	54.0000	54.50000	52.2500	54.0000	+1.887%	756,293	-83.019%
2024-07-22	56.2500	56.93500	52.7500	53.0000	-9.402%	1,028,080	-82.698%
2024-07-19	56.5000	59.25000	55.2525	58.5000	+5.405%	1,054,143	-84.325%
2024-07-18	55.0000	60.25000	54.5000	55.5000	-5.932%	1,728,542	-83.477%
2024-07-17	56.5000	60.00000	55.6975	59.0000	+14.010%	1,560,705	-84.458%
2024-07-16	50.2500	53.25000	49.7500	51.7500	+2.475%	1,014,581	-82.280%
2024-07-15	47.7500	51.25000	47.7500	50.5000	+2.020%	827,501	-81.842%
2024-07-12	50.2500	51.23250	47.5000	49.5000	-2.941%	1,268,230	-81.475%
2024-07-11	45.2500	51.25000	45.2475	51.0000	+10.870%	1,659,406	-82.020%
2024-07-10	46.7500	47.75000	45.7500	46.0000	-5.155%	932,343	-80.065%
2024-07-09	49.2500	50.73250	46.5000	48.5000	-4.902%	1,251,705	-81.093%
2024-07-08	51.7500	52.00000	49.0000	51.0000	-3.774%	990,565	-82.020%
2024-07-05	51.5000	53.00000	50.5000	53.0000	+3.922%	620,706	-82.698%
2024-07-03	57.0000	57.25000	50.7500	51.0000	-8.929%	898,694	-82.020%
2024-07-02	57.2500	57.49750	55.2500	56.0000	+2.283%	856,026	-83.625%
2024-07-01	55.5000	59.47750	54.0000	54.7500	-0.905%	1,383,837	-83.251%

.dark-mode .tDXKkx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDXKkx{ color: #333333; background-color: white; border: 2px solid #333333; }NVDGraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETFstock NASDAQ ETF

NVD
GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF
stock NASDAQ ETF