Dark

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

At Close

May 30, 2025 3:59:51 PM EDT

17.48USD+6.132%(+1.01)7,302,464

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:28:30 AM EDT

16.64USD+1.032%(+0.17)484,856

After-hours

May 30, 2025 4:58:30 PM EDT

17.48USD0.000%(0.00)156,709

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	16.6100	17.9712	16.4013	17.5200	+6.375%	7,302,464	0.000%
2025-05-29	15.7400	16.8100	15.3798	16.4700	-6.154%	13,187,347	+6.375%
2025-05-28	17.3100	17.6400	17.0100	17.5500	+0.573%	9,125,229	-0.171%
2025-05-27	17.8200	18.0500	17.4000	17.4500	-6.284%	3,098,460	+0.401%
2025-05-23	19.0000	19.2000	18.2600	18.6200	+2.252%	7,539,233	-5.908%
2025-05-22	18.3600	18.5400	17.8001	18.2100	-1.514%	3,864,275	-3.789%
2025-05-21	18.1400	18.8000	16.9900	18.4900	+3.993%	10,239,196	-5.246%
2025-05-20	17.7700	18.2400	17.7510	17.7800	+1.658%	3,103,946	-1.462%
2025-05-19	18.2700	18.2900	17.4012	17.4900	-0.057%	4,805,865	+0.172%
2025-05-16	17.3000	18.0200	17.2900	17.5000	-0.850%	4,308,648	+0.114%
2025-05-15	17.8300	18.2147	17.2800	17.6500	+0.742%	5,005,376	-0.737%
2025-05-14	18.1000	18.5800	17.5000	17.5200	-8.368%	5,796,335	0.000%
2025-05-13	20.8600	21.0000	18.6501	19.1200	-11.194%	6,966,031	-8.368%
2025-05-12	22.0000	22.6199	21.5200	21.5300	-10.886%	3,258,968	-18.625%
2025-05-09	23.8300	24.7186	23.5010	24.1600	+1.300%	1,614,681	-27.483%
2025-05-08	23.4000	24.4500	23.3200	23.8500	-0.542%	2,096,403	-26.541%
2025-05-07	25.7600	26.0999	23.7000	23.9800	-6.218%	3,084,644	-26.939%
2025-05-06	26.4800	26.7415	25.0050	25.5700	+0.669%	5,087,959	-31.482%
2025-05-05	25.8500	25.9000	25.0400	25.4000	+1.034%	2,617,947	-31.024%
2025-05-02	25.2800	25.6200	24.7100	25.1400	-5.060%	2,542,805	-30.310%
2025-05-01	25.6200	26.5900	24.7733	26.4800	-5.192%	6,790,525	-33.837%
2025-04-30	30.1300	30.2900	27.8600	27.9300	+0.359%	4,169,521	-37.272%
2025-04-29	28.4900	28.5500	27.2000	27.8300	-0.501%	2,680,132	-37.046%
2025-04-28	27.4800	29.2059	27.1681	27.9700	+4.288%	3,076,227	-37.361%
2025-04-25	29.0900	29.7000	26.3029	26.8200	-8.776%	3,731,067	-34.676%
2025-04-24	31.1600	31.3500	29.2700	29.4000	-7.285%	2,877,741	-40.408%
2025-04-23	30.2900	32.0600	30.1500	31.7100	-7.335%	3,258,456	-44.749%
2025-04-22	34.3000	35.4100	33.5700	34.2200	-4.413%	2,742,235	-48.802%
2025-04-21	34.5400	36.9000	34.1300	35.8000	+9.213%	3,403,532	-51.061%
2025-04-17	31.0200	33.5800	30.9000	32.7800	+6.016%	5,376,067	-46.553%
2025-04-16	30.9200	32.8500	29.8150	30.9200	+13.676%	6,021,605	-43.338%
2025-04-15	27.7700	28.0200	26.4600	27.2000	-2.544%	2,883,991	-35.588%
2025-04-14	26.1700	28.7300	26.1320	27.9100	+0.036%	2,960,491	-37.227%
2025-04-11	29.0500	29.7000	27.5000	27.9000	-5.616%	4,227,974	-37.204%
2025-04-10	28.8100	31.7400	28.1000	29.5600	+11.211%	5,278,878	-40.731%
2025-04-09	40.1600	41.1100	25.8800	26.5800	-36.805%	8,812,395	-34.086%
2025-04-08	36.0400	43.9100	34.3620	42.0600	+2.038%	6,692,577	-58.345%
2025-04-07	50.9400	51.6150	37.3428	41.2200	-7.099%	5,983,305	-57.496%
2025-04-04	40.9100	46.0200	39.9900	44.3700	+14.889%	4,444,078	-60.514%
2025-04-03	37.5900	38.7500	36.3500	38.6200	+15.318%	3,591,720	-54.635%
2025-04-02	35.3800	35.6500	32.4907	33.4900	-0.327%	3,057,281	-47.686%
2025-04-01	34.6500	35.9453	33.5700	33.6000	-2.918%	3,262,708	-47.857%
2025-03-31	36.7700	37.6489	34.3824	34.6100	+1.974%	3,497,685	-49.379%
2025-03-28	32.8300	34.2562	32.0700	33.9400	+3.350%	3,766,451	-48.379%
2025-03-27	32.9200	33.2800	31.2000	32.8400	+3.858%	4,893,412	-46.650%
2025-03-26	29.2600	32.0500	29.2000	31.6200	+11.731%	4,465,369	-44.592%
2025-03-25	28.3400	29.1200	28.0678	28.3000	+0.891%	1,957,654	-38.092%
2025-03-24	28.7400	29.0200	27.5700	28.0500	-6.093%	3,436,872	-37.540%
2025-03-21	30.1700	30.9898	29.7100	29.8700	+1.495%	3,040,831	-41.346%
2025-03-20	30.4400	30.4600	28.5704	29.4300	-1.605%	4,566,643	-40.469%
2025-03-19	30.0500	30.9200	28.3400	29.9100	-3.423%	4,680,345	-41.424%
2025-03-18	29.7700	31.4700	29.3000	30.9700	+6.609%	4,662,637	-43.429%
2025-03-17	27.5100	29.7202	27.5100	29.0500	+3.197%	3,659,418	-39.690%
2025-03-14	29.7400	29.9200	27.9601	28.1500	-9.949%	4,327,477	-37.762%
2025-03-13	30.5900	32.2900	30.1900	31.2600	+0.096%	4,854,151	-43.954%
2025-03-12	32.3500	33.1300	30.6000	31.2300	-12.960%	4,727,711	-43.900%
2025-03-11	37.0500	38.5800	33.4317	35.8800	-3.132%	4,718,032	-51.171%
2025-03-10	35.2700	37.9590	34.2000	37.0400	+10.205%	5,604,173	-52.700%
2025-03-07	34.6200	36.8400	33.1500	33.6100	-3.779%	4,330,080	-47.873%
2025-03-06	33.4100	35.1200	32.3900	34.9300	+11.812%	4,423,113	-49.843%
2025-03-05	31.1800	32.8900	30.8300	31.2400	-2.588%	4,531,847	-43.918%
2025-03-04	35.2000	35.4800	30.1300	32.0700	-3.520%	10,876,337	-45.370%
2025-03-03	28.8600	33.9800	28.8394	33.2400	+17.125%	6,015,689	-47.292%
2025-02-28	31.7600	32.6000	28.2180	28.3800	-7.406%	8,511,846	-38.266%
2025-02-27	24.7200	30.7100	24.7200	30.6500	+17.343%	9,437,269	-42.838%
2025-02-26	26.8200	27.4700	25.1400	26.1200	-7.605%	6,639,017	-32.925%
2025-02-25	26.8950	29.1600	26.8200	28.2700	+5.367%	6,364,282	-38.026%
2025-02-24	24.3300	26.8500	23.6700	26.8300	+6.131%	5,892,636	-34.700%
2025-02-21	23.3300	25.3250	22.8600	25.2800	+8.498%	3,629,746	-30.696%
2025-02-20	23.3300	24.4179	23.1600	23.3000	-1.146%	2,680,293	-24.807%
2025-02-19	23.5400	24.2751	22.8790	23.5700	+0.213%	4,528,131	-25.668%
2025-02-18	22.9100	24.0200	22.1600	23.5200	-0.968%	4,312,714	-25.510%
2025-02-14	24.6100	24.9100	23.5900	23.7500	-5.038%	3,669,728	-26.232%
2025-02-13	26.5400	26.6180	24.5100	25.0100	-6.259%	4,048,156	-29.948%
2025-02-12	27.1900	27.4865	26.2400	26.6800	+2.655%	2,824,706	-34.333%
2025-02-11	26.1050	26.6900	25.3900	25.9900	+1.050%	3,379,374	-32.589%
2025-02-10	27.2200	27.2300	25.1200	25.7200	-5.580%	5,450,775	-31.882%
2025-02-07	27.6000	28.2300	27.0810	27.2400	-1.873%	6,775,458	-35.683%
2025-02-06	28.4500	29.4060	27.7500	27.7600	-5.930%	6,183,043	-36.888%
2025-02-05	31.2800	31.8500	29.5100	29.5100	-10.522%	4,626,014	-40.630%
2025-02-04	33.9900	34.1500	31.5400	32.9800	-3.454%	3,278,175	-46.877%
2025-02-03	35.2300	36.1500	33.1506	34.1600	+5.628%	5,105,516	-48.712%
2025-01-31	30.5000	32.7500	28.5701	32.3400	+7.800%	5,144,172	-45.826%
2025-01-30	30.8800	33.3300	29.9700	30.0000	-1.543%	5,943,490	-41.600%
2025-01-29	29.3600	32.1500	29.2000	30.4700	+7.820%	7,211,289	-42.501%
2025-01-28	32.4100	35.5900	28.2600	28.2600	-17.537%	11,120,425	-38.004%
2025-01-27	32.0000	34.9300	30.7556	34.2700	+33.710%	11,504,848	-48.877%
2025-01-24	23.7900	25.8800	23.5700	25.6300	+6.216%	2,187,171	-31.643%
2025-01-23	24.8400	25.2442	24.1150	24.1300	-0.083%	1,420,228	-27.393%
2025-01-22	25.0300	25.3800	23.8901	24.1500	-8.696%	1,949,666	-27.453%
2025-01-21	27.1500	27.9497	26.0800	26.4500	-4.650%	1,164,901	-33.762%
2025-01-17	28.3000	28.7100	27.3700	27.7400	-6.093%	1,002,873	-36.842%
2025-01-16	27.4400	29.5442	27.3700	29.5400	+4.014%	1,040,451	-40.691%
2025-01-15	29.4300	30.6500	28.3202	28.4000	-6.610%	902,258	-38.310%
2025-01-14	28.4400	31.2100	28.3800	30.4100	+2.047%	1,118,848	-42.387%
2025-01-13	31.2107	31.3000	29.6900	29.8000	+4.014%	1,807,903	-41.208%
2025-01-10	28.0000	29.3000	28.0000	28.6500	+6.111%	1,389,843	-38.848%
2025-01-08	26.0204	27.8300	25.5251	27.0000	+0.111%	1,652,138	-35.111%
2025-01-07	22.8600	27.0000	22.8200	26.9700	+12.516%	3,643,281	-35.039%
2025-01-06	24.3300	24.5600	23.0600	23.9700	-6.804%	2,711,642	-26.909%
2025-01-03	27.5800	27.5800	25.5500	25.7200	-8.891%	1,925,060	-31.882%
2025-01-02	29.2800	29.7850	27.9600	28.2300	-6.057%	1,334,022	-37.938%
2024-12-31	28.4200	30.1800	28.4200	30.0500	+4.704%	1,175,924	-41.697%
2024-12-30	29.7600	30.0941	27.4800	28.7000	-0.382%	1,207,842	-38.955%
2024-12-27	28.2500	29.7390	28.0500	28.8100	-4.760%	759,571	-39.188%
2024-12-26	30.4000	31.1800	29.8622	30.2500	+0.465%	501,792	-42.083%
2024-12-24	30.2500	30.8000	29.4100	30.1100	-0.889%	483,350	-41.813%
2024-12-23	31.9800	32.5500	30.3400	30.3800	-6.924%	918,439	-42.330%
2024-12-20	35.3500	36.1800	32.4600	32.6400	-6.341%	1,321,424	-46.324%
2024-12-19	34.2300	35.4500	33.0100	34.8500	-2.952%	1,403,722	-49.727%
2024-12-18	33.2000	36.1000	31.6500	35.9100	+2.541%	1,716,653	-51.211%
2024-12-17	35.7700	36.8500	34.4020	35.0200	+2.488%	1,706,226	-49.971%
2024-12-16	33.1400	34.9500	33.0100	34.1700	+3.389%	1,227,385	-48.727%
2024-12-13	30.9000	33.8300	30.5900	33.0500	+4.589%	1,367,116	-46.989%
2024-12-12	31.7100	32.2800	31.1500	31.6000	+2.865%	817,439	-44.557%
2024-12-11	31.6700	32.6800	30.3300	30.7200	-6.370%	1,269,164	-42.969%
2024-12-10	31.0300	33.3300	29.7500	32.8100	+5.532%	1,763,587	-46.602%
2024-12-09	30.9900	31.7500	30.6100	31.0900	+5.283%	1,526,252	-43.647%
2024-12-06	28.7000	30.0000	28.3000	29.5300	+3.505%	1,119,344	-40.671%
2024-12-05	28.4800	28.9200	27.9388	28.5300	+0.211%	1,082,649	-38.591%
2024-12-04	29.7800	30.5800	28.1900	28.4700	-6.869%	2,012,217	-38.462%
2024-12-03	31.4300	31.5900	30.5000	30.5700	-2.301%	664,175	-42.689%
2024-12-02	31.2300	31.6300	30.4900	31.2900	-0.382%	901,458	-44.008%
2024-11-29	32.1500	32.4988	30.9200	31.4100	-4.267%	861,876	-44.222%
2024-11-27	33.0200	34.4400	32.8100	32.8100	+2.085%	1,713,675	-46.602%
2024-11-26	31.7100	32.6900	30.9700	32.1400	-1.260%	1,223,222	-45.488%
2024-11-25	30.0500	32.5600	29.9700	32.5500	+8.572%	2,468,310	-46.175%
2024-11-22	28.5100	30.3000	28.0000	29.9800	+6.577%	1,994,256	-41.561%
2024-11-21	27.1500	30.4800	25.7400	28.1300	-1.229%	5,503,869	-37.718%
2024-11-20	27.8700	29.6500	27.8700	28.4800	+1.605%	3,495,777	-38.483%
2024-11-19	30.5700	30.6150	27.9500	28.0300	-9.726%	2,081,013	-37.496%
2024-11-18	31.3200	32.3000	30.4501	31.0500	+2.645%	2,187,519	-43.575%
2024-11-15	29.1100	30.9800	29.0000	30.2500	+6.627%	2,581,794	-42.083%
2024-11-14	28.0600	28.8400	27.5010	28.3700	-0.386%	1,707,552	-38.245%
2024-11-13	27.5400	28.6700	27.4200	28.4800	+2.557%	1,549,946	-38.483%
2024-11-12	28.4300	28.7000	27.2550	27.7700	-4.142%	2,060,558	-36.910%
2024-11-11	27.7100	29.6350	27.6710	28.9700	+3.170%	1,995,863	-39.524%
2024-11-08	27.6400	28.6000	27.2862	28.0800	+1.850%	3,215,720	-37.607%
2024-11-07	28.6100	28.6500	27.5700	27.5700	-4.635%	1,420,159	-36.453%
2024-11-06	30.0200	30.5000	28.4600	28.9100	-8.076%	2,134,585	-39.398%
2024-11-05	32.6600	32.6600	31.2200	31.4500	-5.470%	1,087,054	-44.293%
2024-11-04	32.6600	33.5200	31.8917	33.2700	-1.422%	2,417,289	-47.340%
2024-11-01	34.2500	34.2500	32.5000	33.7500	-3.571%	1,344,019	-48.089%
2024-10-31	32.7500	35.2500	32.7500	35.0000	+10.236%	1,547,555	-49.943%
2024-10-30	32.0000	33.0000	31.5000	31.7500	+2.419%	895,359	-44.819%
2024-10-29	31.7500	32.2500	30.5000	31.0000	-1.587%	625,336	-43.484%
2024-10-28	30.5000	31.7500	30.2500	31.5000	+2.439%	549,095	-44.381%
2024-10-25	31.0000	31.2500	29.7500	30.7500	-1.600%	823,301	-43.024%
2024-10-24	31.0000	32.2500	31.0000	31.2500	-1.575%	840,745	-43.936%
2024-10-23	30.7500	32.7500	30.7425	31.7500	+5.833%	1,898,949	-44.819%
2024-10-22	30.2500	31.0000	29.7500	30.0000	0.000%	907,320	-41.600%
2024-10-21	32.7500	32.7500	30.0000	30.0000	-8.397%	1,793,622	-41.600%
2024-10-18	32.5000	33.2500	32.2500	32.7500	-0.758%	597,034	-46.504%
2024-10-17	32.0000	33.2500	31.2500	33.0000	-2.222%	1,760,665	-46.909%
2024-10-16	34.7500	36.0000	33.2500	33.7500	-5.594%	1,482,953	-48.089%
2024-10-15	33.2500	37.5000	32.7500	35.7500	+9.160%	2,506,832	-50.993%
2024-10-14	34.0000	34.0000	32.2500	32.7500	-5.072%	800,210	-46.504%
2024-10-11	35.0000	35.2500	34.0000	34.5000	0.000%	575,586	-49.217%
2024-10-10	36.2500	36.5000	34.5000	34.5000	-3.497%	1,286,571	-49.217%
2024-10-09	35.0000	36.5000	34.7625	35.7500	0.000%	1,130,347	-50.993%
2024-10-08	37.5000	37.7500	35.2500	35.7500	-8.333%	1,620,209	-50.993%
2024-10-07	40.7500	40.7500	36.7500	39.0000	-3.704%	2,121,767	-55.077%
2024-10-04	40.5000	42.7500	40.5000	40.5000	-3.571%	976,818	-56.741%
2024-10-03	43.3750	43.8750	40.7500	42.0000	-6.145%	1,491,480	-58.286%
2024-10-02	47.0000	48.0000	44.5000	44.7500	-3.243%	1,154,379	-60.849%
2024-10-01	43.0000	47.2500	42.5000	46.2500	+7.558%	1,450,354	-62.119%
2024-09-30	45.5000	45.5000	43.0000	43.0000	0.000%	1,186,185	-59.256%
2024-09-27	41.5000	44.5000	41.5000	43.0000	+4.242%	1,286,996	-59.256%
2024-09-26	39.5000	43.0000	39.0000	41.2500	-1.198%	1,665,368	-57.527%
2024-09-25	43.0000	43.2475	40.7500	41.7500	-4.023%	1,441,852	-58.036%
2024-09-24	47.0000	48.0000	42.7500	43.5000	-7.937%	1,645,769	-59.724%
2024-09-23	47.2500	48.5000	46.7500	47.2500	0.000%	823,198	-62.921%
2024-09-20	46.7500	48.0000	45.5000	47.2500	+2.717%	1,096,430	-62.921%
2024-09-19	46.5000	46.6250	44.5000	46.0000	-7.538%	1,226,070	-61.913%
2024-09-18	47.7500	50.0000	46.2500	49.7500	+3.646%	1,560,934	-64.784%
2024-09-17	46.0000	48.7500	45.5000	48.0000	+2.128%	1,099,844	-63.500%
2024-09-16	47.0000	49.0000	46.0000	47.0000	+3.867%	1,373,384	-62.723%
2024-09-13	45.5000	46.5000	44.7500	45.2500	0.000%	1,100,151	-61.282%
2024-09-12	47.0000	48.2500	44.0000	45.2500	-3.723%	1,985,784	-61.282%
2024-09-11	54.5000	57.0000	47.0000	47.0000	-16.444%	2,952,869	-62.723%
2024-09-10	56.5000	59.7500	54.7500	56.2500	-3.433%	1,470,100	-68.853%
2024-09-09	59.8750	61.5000	58.0000	58.2500	-6.426%	1,625,122	-69.923%
2024-09-06	56.5000	64.5000	56.5000	62.2500	+8.261%	2,458,961	-71.855%
2024-09-05	60.0000	60.2500	55.0000	57.5000	-1.709%	1,549,465	-69.530%
2024-09-04	59.7500	61.0000	54.7500	58.5000	+3.084%	2,410,589	-70.051%
2024-09-03	50.2500	57.5000	50.2500	56.7500	+19.474%	2,533,037	-69.128%
2024-08-30	47.5000	49.5000	45.5000	47.5000	-3.061%	1,343,471	-63.116%
2024-08-29	46.5000	49.7325	44.5000	49.0000	+13.295%	2,597,475	-64.245%
2024-08-28	42.0000	45.5000	41.7650	43.2500	+3.593%	2,654,444	-59.491%
2024-08-27	44.2500	44.9875	41.2500	41.7500	-2.907%	1,435,422	-58.036%
2024-08-26	41.2500	44.5000	40.0000	43.0000	+4.242%	1,198,583	-59.256%
2024-08-23	44.0000	44.2450	41.0000	41.2500	-8.840%	1,384,752	-57.527%
2024-08-22	41.0000	45.7475	40.7500	45.2500	+7.738%	1,618,789	-61.282%
2024-08-21	43.0000	43.5000	41.5000	42.0000	-1.754%	771,681	-58.286%
2024-08-20	42.2500	44.0000	41.2500	42.7500	+3.636%	1,284,260	-59.018%
2024-08-19	45.5000	46.0000	41.2500	41.2500	-8.840%	1,416,954	-57.527%
2024-08-16	47.1250	47.7500	44.7500	45.2500	-2.162%	1,197,894	-61.282%
2024-08-15	49.7500	51.2500	46.0000	46.2500	-8.416%	1,554,792	-62.119%
2024-08-14	50.0000	54.2500	50.0000	50.5000	-3.810%	1,526,706	-65.307%
2024-08-13	56.3750	57.2500	52.2500	52.5000	-12.134%	1,472,964	-66.629%
2024-08-12	63.5000	63.5000	57.5000	59.7500	-8.429%	1,529,707	-70.678%
2024-08-09	64.5000	67.0000	63.0000	65.2500	+1.163%	987,445	-73.149%
2024-08-08	69.2500	76.0000	64.2500	64.5000	-12.838%	1,852,296	-72.837%
2024-08-07	62.7500	74.2500	61.5225	74.0000	+9.630%	1,781,488	-76.324%
2024-08-06	67.7500	72.7500	62.2500	67.5000	-7.216%	2,028,251	-74.044%
2024-08-05	83.0000	84.5000	69.0000	72.7500	+13.230%	3,211,578	-75.918%
2024-08-02	68.5000	71.2250	62.6250	64.2500	+4.049%	2,921,086	-72.732%
2024-08-01	54.5000	64.2500	51.7500	61.7500	+12.273%	3,221,769	-71.628%
2024-07-31	60.2500	63.4775	53.0000	55.0000	-24.915%	2,713,744	-68.145%
2024-07-30	64.2500	74.7500	64.0000	73.2500	+14.008%	1,881,863	-76.082%
2024-07-29	61.5000	64.7500	59.0700	64.2500	+2.800%	1,075,836	-72.732%
2024-07-26	59.0000	64.5000	59.0000	62.5000	-1.575%	1,364,096	-71.968%
2024-07-25	62.7500	69.9975	58.7500	63.5000	+3.252%	2,583,114	-72.409%
2024-07-24	57.2500	62.0000	56.5000	61.5000	+13.889%	1,247,842	-71.512%
2024-07-23	54.0000	54.5000	52.2500	54.0000	+1.887%	756,293	-67.556%
2024-07-22	56.2500	56.9350	52.7500	53.0000	-9.402%	1,028,080	-66.943%
2024-07-19	56.5000	59.2500	55.2525	58.5000	+5.405%	1,054,143	-70.051%
2024-07-18	55.0000	60.2500	54.5000	55.5000	-5.932%	1,728,542	-68.432%
2024-07-17	56.5000	60.0000	55.6975	59.0000	+14.010%	1,560,705	-70.305%
2024-07-16	50.2500	53.2500	49.7500	51.7500	+2.475%	1,014,581	-66.145%
2024-07-15	47.7500	51.2500	47.7500	50.5000	+2.020%	827,501	-65.307%
2024-07-12	50.2500	51.2325	47.5000	49.5000	-2.941%	1,268,230	-64.606%
2024-07-11	45.2500	51.2500	45.2475	51.0000	+10.870%	1,659,406	-65.647%
2024-07-10	46.7500	47.7500	45.7500	46.0000	-5.155%	932,343	-61.913%
2024-07-09	49.2500	50.7325	46.5000	48.5000	-4.902%	1,251,705	-63.876%
2024-07-08	51.7500	52.0000	49.0000	51.0000	-3.774%	990,565	-65.647%
2024-07-05	51.5000	53.0000	50.5000	53.0000	+3.922%	620,706	-66.943%
2024-07-03	57.0000	57.2500	50.7500	51.0000	-8.929%	898,694	-65.647%
2024-07-02	57.2500	57.4975	55.2500	56.0000	+2.283%	856,026	-68.714%
2024-07-01	55.5000	59.4775	54.0000	54.7500	-0.905%	1,383,837	-68.000%
2024-06-28	54.0000	55.9975	51.5000	55.2500	+0.455%	1,439,457	-68.290%
2024-06-27	54.6250	55.7500	52.7500	55.0000	+4.265%	1,091,704	-68.145%
2024-06-26	52.7500	56.0000	51.2500	52.7500	0.000%	1,672,590	-66.787%
2024-06-25	57.7500	59.7500	52.7500	52.7500	-13.169%	2,411,066	-66.787%
2024-06-24	56.5000	61.0000	55.5000	60.7500	+14.085%	2,590,873	-71.160%
2024-06-21	53.2500	55.5000	50.5000	53.2500	+4.926%	2,358,150	-67.099%
2024-06-20	44.5000	51.5000	43.5000	50.7500	+7.979%	2,649,836	-65.478%
2024-06-18	50.2500	50.7500	46.5000	47.0000	-6.931%	885,826	-62.723%
2024-06-17	49.2500	51.7500	48.5000	50.5000	+1.508%	973,424	-65.307%
2024-06-14	51.5000	52.7500	49.0025	49.7500	-4.327%	1,388,384	-64.784%
2024-06-13	52.0000	54.0000	51.5000	52.0000	-6.306%	773,691	-66.308%
2024-06-12	57.7500	58.2500	54.0000	55.5000	-7.113%	1,024,056	-68.432%
2024-06-11	59.2500	62.0000	58.0000	59.7500	+1.271%	661,139	-70.678%
2024-06-10	60.5000	64.0000	57.8750	59.0000	-2.075%	1,062,404	-70.305%
2024-06-07	61.2500	63.0000	59.0000	60.2500	+0.837%	941,345	-70.921%
2024-06-06	57.0000	62.5000	55.5000	59.7500	+1.702%	1,374,800	-70.678%
2024-06-05	63.2500	64.0000	58.5000	58.7500	-10.305%	990,320	-70.179%
2024-06-04	66.7500	68.0000	65.0000	65.5000	-2.239%	597,423	-73.252%
2024-06-03	68.6250	71.0000	66.7500	67.0000	-9.153%	744,021	-73.851%
2024-05-31	70.0000	77.6250	69.8400	73.7500	+1.724%	991,169	-76.244%
2024-05-30	68.2500	73.7500	66.5000	72.5000	+7.011%	702,916	-75.834%
2024-05-29	70.2500	72.5000	67.0000	67.7500	-1.095%	707,299	-74.140%
2024-05-28	74.2500	75.0000	68.2500	68.5000	-13.565%	1,064,937	-74.423%
2024-05-24	83.2500	85.7475	79.2500	79.2500	-6.213%	299,975	-77.893%
2024-05-23	88.5000	89.7500	79.2500	84.5000	-18.945%	988,226	-79.266%
2024-05-22	103.5000	107.6525	101.7500	104.2500	+0.969%	407,355	-83.194%
2024-05-21	106.7500	107.9875	103.0000	103.2500	-0.959%	165,889	-83.031%
2024-05-20	107.0000	107.2500	103.2500	104.2500	-5.011%	139,501	-83.194%
2024-05-17	105.5000	111.2500	104.7500	109.7500	+3.783%	191,719	-84.036%
2024-05-16	104.2500	106.2475	102.2625	105.7500	+0.714%	209,144	-83.433%
2024-05-15	110.0000	112.2500	104.2525	105.0000	-7.080%	254,674	-83.314%
2024-05-14	117.2500	119.0000	112.2500	113.0000	-1.952%	162,296	-84.496%
2024-05-13	115.2500	120.2500	113.8750	115.2500	-1.285%	181,086	-84.798%
2024-05-10	116.0000	118.7425	112.5250	116.7500	-2.708%	201,130	-84.994%
2024-05-09	115.0000	121.0275	114.0000	120.0000	+4.121%	312,585	-85.400%
2024-05-08	118.5000	118.5000	113.5000	115.2500	+0.217%	221,843	-84.798%
2024-05-07	113.7500	118.9975	112.2500	115.0000	+3.139%	345,223	-84.765%
2024-05-06	119.0000	119.5300	111.2500	111.5000	-7.469%	260,928	-84.287%
2024-05-03	123.7500	125.2500	119.0075	120.5000	-6.770%	212,283	-85.461%
2024-05-02	133.2500	137.5000	127.8750	129.2500	-6.341%	165,233	-86.445%
2024-05-01	132.5000	143.2500	129.2500	138.0000	+7.602%	554,329	-87.304%
2024-04-30	126.0000	128.5000	121.3750	128.2500	+3.427%	200,476	-86.339%
2024-04-29	124.5000	131.2500	123.7500	124.0000	+0.405%	185,626	-85.871%
2024-04-26	137.5000	139.2500	122.5000	123.5000	-13.028%	291,222	-85.814%
2024-04-25	156.2500	158.7500	139.3100	142.0000	-7.341%	341,208	-87.662%
2024-04-24	137.7500	154.7400	137.7500	153.2500	+6.609%	345,334	-88.568%
2024-04-23	150.0000	151.7500	142.2500	143.7500	-6.958%	192,798	-87.812%
2024-04-22	160.7500	168.7500	152.5000	154.5000	-8.850%	304,902	-88.660%
2024-04-19	146.7500	171.5000	142.8750	169.5000	+19.788%	451,042	-89.664%
2024-04-18	140.7500	149.0000	136.5000	141.5000	-1.222%	155,575	-87.618%
2024-04-17	130.5000	143.7500	129.2600	143.2500	+7.303%	172,412	-87.770%
2024-04-16	136.5000	137.2500	131.0025	133.5000	-3.261%	99,168	-86.876%
2024-04-15	128.2500	138.0000	124.2175	138.0000	+5.344%	149,873	-87.304%
2024-04-12	127.2500	133.0000	126.0000	131.0000	+5.010%	138,169	-86.626%
2024-04-11	134.2500	136.0000	124.2500	124.7500	-8.103%	207,060	-85.956%
2024-04-10	146.2500	146.7500	134.5025	135.7500	-4.064%	178,410	-87.094%
2024-04-09	135.2500	148.5000	134.3575	141.5000	+4.428%	236,962	-87.618%
2024-04-08	131.0000	136.7550	130.5000	135.5000	+1.880%	71,845	-87.070%
2024-04-05	136.5000	139.5000	131.5000	133.0000	-4.659%	123,942	-86.827%
2024-04-04	126.2500	139.7500	125.7725	139.5000	+6.897%	143,306	-87.441%
2024-04-03	132.5000	132.5000	126.5000	130.5000	+1.163%	93,298	-86.575%
2024-04-02	132.0000	134.2500	127.2500	129.0000	+1.976%	117,692	-86.419%
2024-04-01	127.0000	129.7500	121.3500	126.5000	0.000%	118,232	-86.150%
2024-03-28	127.7500	129.8750	124.1250	126.5000	0.000%	114,514	-86.150%
2024-03-27	119.7500	129.5000	119.2525	126.5000	+4.762%	177,598	-86.150%
2024-03-26	113.2500	121.0000	111.7500	120.7500	+5.000%	128,553	-85.491%
2024-03-25	117.5000	118.7500	110.7500	115.0000	-1.499%	175,876	-84.765%
2024-03-22	125.2500	126.0000	115.5300	116.7500	-6.413%	219,049	-84.994%
2024-03-21	122.2500	127.5000	121.2500	124.7500	-2.348%	161,740	-85.956%
2024-03-20	129.2500	133.9825	127.5000	127.7500	-1.919%	115,778	-86.286%
2024-03-19	138.7500	143.7475	127.0575	130.2500	-2.251%	268,334	-86.549%
2024-03-18	127.5000	137.2300	121.5000	133.2500	-1.296%	223,738	-86.852%
2024-03-15	137.0000	139.7525	129.6975	135.0000	+0.559%	159,994	-87.022%
2024-03-14	129.7500	138.5000	127.2500	134.2500	+6.337%	182,246	-86.950%
2024-03-13	125.7500	133.0000	124.8750	126.2500	+2.227%	168,857	-86.123%
2024-03-12	136.2500	142.7500	123.5000	123.5000	-14.087%	192,554	-85.814%
2024-03-11	142.0000	148.2500	134.5000	143.7500	+3.978%	200,689	-87.812%
2024-03-08	118.2500	141.2500	112.0000	138.2500	+11.044%	448,096	-87.327%
2024-03-07	132.7500	134.0000	124.2500	124.5000	-8.791%	162,806	-85.928%
2024-03-06	139.0000	142.7500	133.5000	136.5000	-6.826%	85,423	-87.165%
2024-03-05	149.2500	155.0000	146.2500	146.5000	-1.678%	95,772	-88.041%
2024-03-04	154.0000	155.0000	139.5025	149.0000	-7.165%	138,869	-88.242%
2024-03-01	170.7500	172.9925	160.5000	160.5000	-7.359%	96,461	-89.084%
2024-02-29	174.7500	178.0000	170.2500	173.2500	-4.017%	70,182	-89.887%
2024-02-28	181.5000	183.0000	175.5100	180.5000	+2.703%	76,669	-90.294%
2024-02-27	173.5000	183.2250	172.7500	175.7500	+0.716%	97,654	-90.031%
2024-02-26	172.2500	177.0000	168.0000	174.5000	-0.143%	73,977	-89.960%
2024-02-23	166.5000	181.3750	159.5025	174.7500	-1.549%	198,461	-89.974%
2024-02-22	204.2500	211.2500	176.7650	177.5000	-33.458%	177,050	-90.130%
2024-02-21	264.2500	275.4075	256.5125	266.7500	+5.748%	120,719	-93.432%
2024-02-20	237.0000	262.5000	237.0000	252.2500	+8.146%	63,773	-93.055%
2024-02-16	224.0000	233.5000	221.3750	233.2500	+0.539%	52,043	-92.489%
2024-02-15	224.2500	233.5000	224.2500	232.0000	+3.456%	32,833	-92.448%
2024-02-14	229.0000	237.5000	222.5000	224.2500	-4.979%	25,278	-92.187%
2024-02-13	248.0000	251.6250	228.0350	236.0000	+0.212%	42,530	-92.576%
2024-02-12	233.2500	242.1250	220.7500	235.5000	-0.212%	40,333	-92.561%
2024-02-09	248.0000	249.7500	235.5000	236.0000	-4.646%	36,580	-92.576%
2024-02-08	251.2500	256.2500	246.0000	247.5000	-1.000%	23,685	-92.921%
2024-02-07	264.7500	269.5000	250.0000	250.0000	-5.303%	16,569	-92.992%
2024-02-06	254.5000	279.6250	254.5000	264.0000	+2.758%	39,134	-93.364%
2024-02-05	267.0000	275.0000	256.0000	256.9150	-9.377%	25,335	-93.181%
2024-02-02	306.2500	307.9750	280.9975	283.5000	-10.214%	7,987	-93.820%
2024-02-01	324.5000	329.3750	313.7500	315.7500	-4.679%	4,745	-94.451%
2024-01-31	333.0000	338.7500	323.5000	331.2500	+4.003%	3,147	-94.711%
2024-01-30	317.7500	320.7500	311.2500	318.5000	-0.856%	6,585	-94.499%
2024-01-29	336.5000	337.7500	321.0000	321.2500	-4.956%	3,779	-94.546%
2024-01-26	338.2500	341.5000	330.0000	338.0000	+2.424%	6,028	-94.817%
2024-01-25	323.2500	337.7500	319.5000	330.0000	-1.124%	6,140	-94.691%
2024-01-24	345.0000	350.0000	318.0000	333.7500	-5.319%	12,121	-94.751%
2024-01-23	356.0000	365.2500	350.7500	352.5000	-0.219%	4,525	-95.030%
2024-01-22	346.7500	360.2475	345.7500	353.2725	-0.627%	4,779	-95.041%
2024-01-19	370.8750	376.7500	355.2500	355.5000	-6.218%	5,988	-95.072%
2024-01-18	378.2500	389.0000	374.0000	379.0700	-2.865%	7,708	-95.378%
2024-01-17	387.5000	403.0000	386.5000	390.2500	+0.970%	5,380	-95.511%
2024-01-16	401.5000	401.5000	381.9975	386.5000	-4.627%	14,036	-95.467%
2024-01-12	408.7500	408.7500	403.5000	405.2500	+0.362%	1,990	-95.677%
2024-01-11	404.0000	417.7500	398.5000	403.7875	-1.335%	7,021	-95.661%
2024-01-10	417.5000	418.2500	406.5000	409.2500	-3.308%	16,854	-95.719%
2024-01-09	432.5000	440.2500	408.7500	423.2500	-2.589%	6,988	-95.861%
2024-01-08	475.2500	475.2500	434.5000	434.5000	-9.777%	13,287	-95.968%
2024-01-05	489.7500	490.9500	475.2500	481.5825	-3.345%	2,309	-96.362%
2024-01-04	501.5000	505.5000	490.5025	498.2500	-1.190%	1,895	-96.484%
2024-01-03	506.5000	507.7500	496.5000	504.2500	+1.920%	1,894	-96.526%
2024-01-02	480.7500	502.7500	480.7500	494.7500	+3.939%	3,152	-96.459%
2023-12-29	472.7250	486.2500	470.2500	476.0000	+0.055%	1,902	-96.319%
2023-12-28	473.5000	477.0000	470.7475	475.7400	-0.277%	1,279	-96.317%
2023-12-27	479.5000	480.7500	473.5000	477.0625	-13.735%	1,039	-96.328%
2023-12-26	559.5000	559.5000	548.7500	553.0200	-1.493%	287	-96.832%
2023-12-22	552.0000	564.5250	550.7550	561.4000	+0.788%	725	-96.879%
2023-12-21	558.2500	567.0000	555.7500	557.0100	-2.833%	853	-96.855%
2023-12-20	548.2500	574.0000	543.0000	573.2500	+4.417%	1,969	-96.944%
2023-12-19	552.0000	559.2500	548.5000	549.0000	+1.526%	1,913	-96.809%
2023-12-18	555.7500	555.7500	537.0000	540.7500	-3.265%	3,383	-96.760%
2023-12-15	570.7500	571.2500	554.0000	559.0000	-2.016%	1,702	-96.866%
2023-12-14	567.7500	582.7475	567.7500	570.5000	-0.739%	417	-96.929%
2023-12-13	573.7400	580.4000	566.0000	574.7500	-1.373%	1,077	-96.952%
2023-12-12	610.7500	610.7500	580.5000	582.7500	-3.158%	992	-96.994%
2023-12-11	597.0000	616.9975	595.2500	601.7525	+3.305%	1,569	-97.089%
2023-12-08	601.2500	604.5000	582.2750	582.5000	-3.635%	1,794	-96.992%
2023-12-07	614.7300	620.8300	604.2500	604.4750	-3.438%	1,011	-97.102%

.dark-mode .M9djtS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9djtS{ 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