Dark

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

Market Open

Sep 16, 2026 1:12:10 PM EDT

4.08USD-3.318%(-0.14)54,175,426

4.08Bid 4.09Ask 0.01Spread

Pre-market

Sep 16, 2026 9:29:30 AM EDT

4.14USD-1.896%(-0.08)378,242

After-hours

Sep 15, 2026 4:59:30 PM EDT

4.20USD-0.509%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	4.1500	4.170000	4.0400	4.0800	-3.318%	54,175,426	0.000%
2026-09-15	4.1700	4.260000	4.1400	4.2200	-0.939%	82,411,984	-3.318%
2026-09-14	4.2600	4.340000	4.2000	4.2600	+6.767%	82,205,090	-4.225%
2026-09-11	3.9000	4.000000	3.8600	3.9900	+0.251%	74,580,383	+2.256%
2026-09-10	3.9200	4.030000	3.9029	3.9800	+4.462%	80,065,657	+2.513%
2026-09-09	3.7600	3.830000	3.7350	3.8100	+1.872%	68,332,118	+7.087%
2026-09-08	3.5200	3.770000	3.5000	3.7400	+3.889%	77,752,703	+9.091%
2026-09-04	3.5800	3.625100	3.4600	3.6000	-1.370%	95,849,260	+13.333%
2026-09-03	3.7500	3.785000	3.5900	3.6500	-3.694%	102,291,034	+11.781%
2026-09-02	4.0100	4.019900	3.6600	3.7900	-6.420%	125,885,562	+7.652%
2026-09-01	4.0800	4.140000	3.9500	4.0500	+3.053%	91,767,915	+0.741%
2026-08-31	4.0100	4.110000	3.9100	3.9300	-2.963%	95,790,072	+3.817%
2026-08-28	3.7400	4.080000	3.6700	4.0500	+8.579%	106,284,383	+0.741%
2026-08-27	3.9400	4.011000	3.6100	3.7300	-16.927%	206,701,703	+9.383%
2026-08-26	4.3800	4.520000	4.3400	4.4900	+2.982%	86,521,712	-9.131%
2026-08-25	4.4500	4.490000	4.2800	4.3600	-4.595%	90,093,582	-6.422%
2026-08-24	4.2750	4.600000	4.2750	4.5700	+6.032%	64,349,410	-10.722%
2026-08-21	4.1700	4.320000	4.1500	4.3100	+2.375%	52,526,508	-5.336%
2026-08-20	4.1600	4.266000	4.1050	4.2100	+0.477%	62,966,230	-3.088%
2026-08-19	4.0350	4.229200	3.9950	4.1900	+1.946%	68,190,257	-2.625%
2026-08-18	4.0900	4.149900	4.0407	4.1100	+4.847%	56,548,210	-0.730%
2026-08-17	3.8950	3.935000	3.8200	3.9200	+0.256%	49,429,924	+4.082%
2026-08-14	3.8700	3.940000	3.8400	3.9100	0.000%	38,357,872	+4.348%
2026-08-13	3.9200	3.970000	3.8498	3.9100	-1.263%	53,754,071	+4.348%
2026-08-12	4.0750	4.105000	3.9103	3.9600	-5.938%	77,330,602	+3.030%
2026-08-11	4.0300	4.260000	4.0300	4.2100	+0.238%	54,039,585	-3.088%
2026-08-10	3.9950	4.240000	3.9750	4.2000	+5.793%	61,568,023	-2.857%
2026-08-07	4.0650	4.099900	3.9450	3.9700	-4.567%	54,171,937	+2.771%
2026-08-06	4.0600	4.230000	3.9801	4.1600	+0.241%	69,679,095	-1.923%
2026-08-05	4.2500	4.270000	4.0300	4.1500	-7.159%	81,020,108	-1.687%
2026-08-04	4.4800	4.595100	4.4100	4.4700	-4.894%	65,639,935	-8.725%
2026-08-03	5.1400	5.180000	4.5926	4.7000	-5.812%	64,582,635	-13.191%
2026-07-31	5.1150	5.305000	4.9300	4.9900	-5.849%	79,420,303	-18.236%
2026-07-30	5.4000	5.505000	5.1700	5.3000	-5.188%	70,314,333	-23.019%
2026-07-29	5.3000	5.595000	5.2299	5.5900	+7.088%	84,561,094	-27.013%
2026-07-28	5.3400	5.450000	5.1300	5.2200	-0.571%	109,126,933	-21.839%
2026-07-27	4.7200	5.300000	4.6900	5.2500	+10.063%	98,733,693	-22.286%
2026-07-24	4.7500	4.860000	4.5400	4.7700	+1.923%	100,201,020	-14.465%
2026-07-23	4.6500	4.800000	4.6000	4.6800	+3.084%	85,131,210	-12.821%
2026-07-22	4.8200	4.865000	4.4300	4.5400	-4.622%	111,902,631	-10.132%
2026-07-21	4.7450	4.920000	4.7000	4.7600	-3.838%	78,475,366	-14.286%
2026-07-20	4.8200	5.009600	4.7300	4.9500	-0.402%	80,150,646	-17.576%
2026-07-17	4.9800	5.199000	4.8000	4.9700	+4.632%	75,105,790	-17.907%
2026-07-16	4.6200	4.830000	4.6100	4.7500	+4.396%	84,351,021	-14.105%
2026-07-15	4.5500	4.820000	4.4800	4.5500	-0.438%	84,742,467	-10.330%
2026-07-14	4.7500	4.960000	4.5301	4.5700	-8.233%	60,130,305	-10.722%
2026-07-13	4.7500	4.980000	4.6601	4.9800	+7.097%	66,734,877	-18.072%
2026-07-10	5.0800	5.090000	4.6450	4.6500	-8.103%	61,178,821	-12.258%
2026-07-09	4.9700	5.240000	4.9600	5.0600	+1.606%	62,812,026	-19.368%
2026-07-08	5.4700	5.470000	4.9213	4.9800	-7.435%	81,871,810	-18.072%
2026-07-07	5.6400	5.699900	5.2950	5.3800	-1.103%	67,663,333	-24.164%
2026-07-06	5.5200	5.532000	5.3350	5.4400	-1.091%	48,270,243	-25.000%
2026-07-02	5.3600	5.620000	5.2000	5.5000	+2.996%	63,758,176	-25.818%
2026-07-01	5.4100	5.550000	5.2200	5.3400	+2.495%	58,309,531	-23.596%
2026-06-30	5.3700	5.480000	5.1750	5.2100	-5.100%	63,764,627	-21.689%
2026-06-29	5.5600	5.790000	5.4277	5.4900	-3.175%	67,675,530	-25.683%
2026-06-26	5.6000	5.705000	5.4603	5.6700	+4.228%	85,977,425	-28.042%
2026-06-25	5.2200	5.640000	5.1900	5.4400	+3.226%	81,850,918	-25.000%
2026-06-24	5.2200	5.400000	5.1400	5.2700	+0.958%	80,922,677	-22.581%
2026-06-23	5.1200	5.225000	5.0500	5.2200	+8.299%	59,211,101	-21.839%
2026-06-22	4.6900	4.865000	4.5876	4.8200	+1.474%	45,763,384	-15.353%
2026-06-18	4.8900	4.937500	4.6907	4.7500	-5.567%	59,519,423	-14.105%
2026-06-17	4.8400	5.080000	4.8000	5.0300	+2.863%	55,104,575	-18.887%
2026-06-16	4.7300	4.890000	4.7200	4.8900	+4.936%	43,916,888	-16.564%
2026-06-15	4.8400	4.869700	4.6500	4.6600	-7.171%	59,411,898	-12.446%
2026-06-12	5.0400	5.108600	4.9300	5.0200	-0.397%	60,543,157	-18.725%
2026-06-11	5.2200	5.315000	4.9900	5.0400	-4.545%	77,237,936	-19.048%
2026-06-10	5.0800	5.290000	4.9500	5.2800	+7.975%	64,409,023	-22.727%
2026-06-09	4.7800	5.315000	4.7500	4.8900	+0.411%	66,816,239	-16.564%
2026-06-08	4.8100	5.009900	4.7900	4.8700	-3.564%	43,958,770	-16.222%
2026-06-05	4.6700	5.080000	4.6550	5.0500	+12.472%	56,798,926	-19.208%
2026-06-04	4.7000	4.820200	4.3650	4.4900	-3.648%	56,419,137	-9.131%
2026-06-03	4.4000	4.680000	4.3600	4.6600	+7.126%	50,315,301	-12.446%
2026-06-02	4.1800	4.420000	3.9950	4.3500	+1.399%	50,364,446	-6.207%
2026-06-01	4.6950	4.700000	4.2700	4.2900	-12.449%	69,636,442	-4.895%
2026-05-29	4.7500	4.900000	4.6000	4.9000	+3.158%	52,716,044	-16.735%
2026-05-28	4.8900	4.890000	4.7100	4.7500	-1.656%	48,230,991	-14.105%
2026-05-27	4.7700	5.009900	4.7700	4.8300	+2.114%	49,788,798	-15.528%
2026-05-26	4.6600	4.858700	4.5950	4.7300	+0.425%	54,340,690	-13.742%
2026-05-22	4.4900	4.740000	4.4800	4.7100	+3.974%	52,572,961	-13.376%
2026-05-21	4.4400	4.600000	4.2300	4.5300	+3.189%	69,388,119	-9.934%
2026-05-20	4.4000	4.500000	4.2714	4.3900	-2.227%	67,183,241	-7.062%
2026-05-19	4.5300	4.600000	4.3401	4.4900	+1.584%	71,601,427	-9.131%
2026-05-18	4.1400	4.580000	4.1400	4.4200	+2.552%	87,014,678	-7.692%
2026-05-15	4.1700	4.350000	4.1000	4.3100	+9.114%	83,817,429	-5.336%
2026-05-14	4.1800	4.200000	3.9300	3.9500	-8.776%	78,692,073	+3.291%
2026-05-13	4.3800	4.512100	4.2500	4.3300	-4.835%	74,507,822	-5.774%
2026-05-12	4.6400	4.790000	4.4250	4.5500	-1.087%	102,256,623	-10.330%
2026-05-11	4.8400	4.845000	4.4750	4.6000	-3.766%	73,630,949	-11.304%
2026-05-08	4.8900	4.890000	4.6601	4.7800	-3.434%	70,914,287	-14.644%
2026-05-07	5.1250	5.205000	4.8300	4.9500	-3.696%	80,652,697	-17.576%
2026-05-06	5.6100	5.680000	5.1121	5.1400	-11.532%	98,164,334	-20.623%
2026-05-05	5.6550	5.830100	5.6000	5.8100	+2.109%	72,003,362	-29.776%
2026-05-04	5.6300	5.905000	5.5100	5.6900	-0.175%	68,080,547	-28.295%
2026-05-01	5.5400	5.769900	5.4400	5.7000	+1.243%	92,594,322	-28.421%
2026-04-30	5.1200	5.665000	5.1001	5.6300	+9.533%	89,761,396	-27.531%
2026-04-29	4.9900	5.229800	4.9900	5.1400	+3.629%	97,250,082	-20.623%
2026-04-28	5.1200	5.180000	4.9000	4.9600	+3.119%	100,148,195	-17.742%
2026-04-27	5.1650	5.280000	4.8050	4.8100	-8.031%	86,224,904	-15.177%
2026-04-24	5.7000	5.710000	5.0800	5.2300	-8.566%	98,196,798	-21.989%
2026-04-23	5.5700	5.860000	5.4950	5.7200	+2.878%	68,917,232	-28.671%
2026-04-22	5.6500	5.749700	5.5600	5.5600	-2.627%	45,690,479	-26.619%
2026-04-21	5.5900	5.769700	5.5600	5.7100	+2.147%	66,197,188	-28.546%
2026-04-20	5.7000	5.829900	5.5800	5.5900	-0.534%	50,451,934	-27.013%
2026-04-17	5.7100	5.755000	5.6100	5.6200	-3.270%	33,663,689	-27.402%
2026-04-16	5.8500	5.950000	5.7198	5.8100	+0.693%	55,181,488	-29.776%
2026-04-15	5.9100	5.960000	5.6850	5.7700	-2.369%	106,363,971	-29.289%
2026-04-14	6.2800	6.298600	5.9100	5.9100	-7.656%	54,059,176	-30.964%
2026-04-13	6.6200	6.640000	6.3750	6.4000	-0.621%	64,075,913	-36.250%
2026-04-10	6.7600	6.760000	6.3401	6.4400	-5.015%	70,150,870	-36.646%
2026-04-09	6.9400	7.040000	6.7800	6.7800	-2.023%	80,107,773	-39.823%
2026-04-08	6.7300	7.070000	6.6721	6.9200	-4.552%	89,908,108	-41.040%
2026-04-07	7.4400	7.615000	7.2400	7.2500	-0.549%	75,015,047	-43.724%
2026-04-06	7.3200	7.445000	7.2700	7.2900	-0.274%	62,896,742	-44.033%
2026-04-02	7.7500	7.810000	7.2950	7.3100	-1.879%	75,083,524	-44.186%
2026-04-01	7.4200	7.520000	7.3000	7.4500	-1.325%	103,915,253	-45.235%
2026-03-31	8.3100	8.318700	7.5300	7.5500	-11.385%	110,016,305	-45.960%
2026-03-30	8.1600	8.590100	8.0900	8.5200	+2.899%	125,560,950	-52.113%
2026-03-27	8.0500	8.315000	7.9500	8.2800	+4.545%	112,844,986	-50.725%
2026-03-26	7.5100	7.925000	7.4900	7.9200	+8.345%	88,879,148	-48.485%
2026-03-25	7.4500	7.470000	7.0950	7.3100	-3.942%	94,943,623	-44.186%
2026-03-24	7.6400	7.715000	7.5201	7.6100	+0.396%	102,089,391	-46.386%
2026-03-23	7.4100	7.650000	7.3203	7.5800	-3.007%	97,358,410	-46.174%
2026-03-20	7.3900	7.910000	7.3900	7.8150	+6.327%	117,659,105	-47.793%
2026-03-19	7.3900	7.569900	7.2300	7.3500	+1.942%	98,966,786	-44.490%
2026-03-18	7.0300	7.210000	6.9600	7.2100	+1.836%	75,738,596	-43.412%
2026-03-17	6.8400	7.100000	6.8150	7.0800	+1.433%	65,640,489	-42.373%
2026-03-16	7.0000	7.120000	6.5398	6.9800	-3.190%	93,610,142	-41.547%
2026-03-13	6.8500	7.240000	6.7700	7.2100	+3.147%	124,625,058	-43.412%
2026-03-12	6.9150	7.085000	6.8514	6.9900	+3.097%	106,262,304	-41.631%
2026-03-11	6.7800	6.890000	6.6550	6.7800	-1.310%	84,649,673	-39.823%
2026-03-10	7.0400	7.080000	6.7400	6.8700	-2.276%	107,167,007	-40.611%
2026-03-09	7.5100	7.620000	7.0100	7.0300	-5.511%	99,401,963	-41.963%
2026-03-06	7.2800	7.510000	7.0500	7.4400	+6.286%	109,474,711	-45.161%
2026-03-05	7.1700	7.420000	6.9500	7.0000	-0.427%	75,239,660	-41.714%
2026-03-04	7.2350	7.270000	6.8950	7.0300	-3.168%	100,241,474	-41.963%
2026-03-03	7.4000	7.510000	7.2000	7.2600	+2.542%	115,317,562	-43.802%
2026-03-02	7.7200	7.730000	6.9900	7.0800	-5.976%	129,036,049	-42.373%
2026-02-27	7.2200	7.580000	7.1200	7.5300	+8.501%	105,576,393	-45.817%
2026-02-26	6.3400	6.980000	6.3400	6.9400	+11.040%	93,460,820	-41.210%
2026-02-25	6.3250	6.375000	6.1200	6.2500	-2.950%	72,787,696	-34.720%
2026-02-24	6.5400	6.810000	6.3745	6.4400	-1.227%	66,276,292	-36.646%
2026-02-23	6.5400	6.665000	6.3600	6.5200	-1.955%	62,735,927	-37.423%
2026-02-20	6.8800	6.930000	6.6138	6.6500	-1.917%	63,083,329	-38.647%
2026-02-19	6.8400	6.940000	6.7400	6.7800	0.000%	50,828,479	-39.823%
2026-02-18	6.7150	6.865000	6.5900	6.7800	-3.004%	65,432,815	-39.823%
2026-02-17	7.2500	7.450000	6.8250	6.9900	-2.374%	58,328,289	-41.631%
2026-02-13	6.8200	7.251800	6.8150	7.1600	+4.526%	56,154,024	-43.017%
2026-02-12	6.4350	6.889900	6.3999	6.8500	+3.008%	57,162,777	-40.438%
2026-02-11	6.4700	6.730000	6.4150	6.6500	-1.335%	50,124,530	-38.647%
2026-02-10	6.5500	6.779137	6.4750	6.7400	+1.353%	39,604,913	-39.466%
2026-02-09	7.0800	7.095000	6.3750	6.6500	-4.864%	77,176,841	-38.647%
2026-02-06	7.8300	8.020000	6.8400	6.9900	-15.478%	68,756,454	-41.631%
2026-02-05	8.0100	8.353000	7.8301	8.2700	+2.605%	47,868,425	-50.665%
2026-02-04	7.6400	8.260000	7.6227	8.0600	+6.755%	57,662,167	-49.380%
2026-02-03	7.1000	7.870000	7.1000	7.5500	+5.742%	54,180,252	-45.960%
2026-02-02	7.0300	7.193500	6.8101	7.1400	+6.092%	48,286,812	-42.857%
2026-01-30	6.7500	6.865000	6.5205	6.7300	+1.203%	63,089,125	-39.376%
2026-01-29	6.7400	7.106000	6.5850	6.6500	-1.042%	46,862,020	-38.647%
2026-01-28	6.7450	6.847900	6.6600	6.7200	-3.030%	47,291,602	-39.286%
2026-01-27	7.0300	7.160000	6.8300	6.9300	-2.394%	40,523,692	-41.126%
2026-01-26	7.0400	7.130000	6.9000	7.1000	+1.429%	37,702,215	-42.535%
2026-01-23	7.0150	7.070000	6.8500	7.0000	-3.181%	50,541,182	-41.714%
2026-01-22	7.2300	7.297700	7.1100	7.2300	-1.499%	48,430,498	-43.568%
2026-01-21	7.7200	7.775000	7.1600	7.3400	-5.777%	53,545,384	-44.414%
2026-01-20	7.5000	7.828000	7.4700	7.7900	+8.647%	54,704,017	-47.625%
2026-01-16	6.9600	7.180000	6.8500	7.1700	+1.128%	46,950,593	-43.096%
2026-01-15	7.1500	7.159000	6.8900	7.0900	-4.318%	77,184,019	-42.454%
2026-01-14	7.3300	7.590000	7.3275	7.4100	+2.774%	50,380,242	-44.939%
2026-01-13	7.2700	7.390000	7.0300	7.2100	-0.962%	59,516,473	-43.412%
2026-01-12	7.4150	7.430000	7.1000	7.2800	0.000%	48,211,975	-43.956%
2026-01-09	7.2600	7.370000	7.1600	7.2800	+0.275%	43,414,621	-43.956%
2026-01-08	6.9700	7.360000	6.9300	7.2600	+4.460%	58,988,171	-43.802%
2026-01-07	7.0100	7.158500	6.7900	6.9500	-2.113%	68,729,591	-41.295%
2026-01-06	6.8600	7.140000	6.7300	7.1000	+0.996%	71,297,103	-42.535%
2026-01-05	6.7650	7.180000	6.6200	7.0300	+0.716%	52,487,524	-41.963%
2026-01-02	6.9050	7.029700	6.6600	6.9800	-2.378%	45,505,480	-41.547%
2025-12-31	6.9300	7.160000	6.8545	7.1500	+1.275%	28,744,423	-42.937%
2025-12-30	7.0300	7.120000	6.9614	7.0600	+0.713%	21,999,339	-42.210%
2025-12-29	7.0550	7.180000	6.9900	7.0100	-8.843%	30,799,231	-41.797%
2025-12-26	7.7500	7.779900	7.5150	7.6900	-2.038%	37,056,044	-46.944%
2025-12-24	7.9100	8.019900	7.8498	7.8500	+0.641%	18,576,244	-48.025%
2025-12-23	8.3700	8.370000	7.7900	7.8000	-6.024%	41,690,773	-47.692%
2025-12-22	8.2800	8.430000	8.2500	8.3000	-2.924%	29,404,754	-50.843%
2025-12-19	9.0200	9.040000	8.5450	8.5500	-7.866%	41,410,960	-52.281%
2025-12-18	9.2400	9.530000	9.0500	9.2800	-3.634%	27,100,207	-56.034%
2025-12-17	9.1200	9.699900	9.1150	9.6300	+7.598%	30,449,787	-57.632%
2025-12-16	9.1100	9.230000	8.8950	8.9500	-1.540%	33,343,831	-54.413%
2025-12-15	8.9200	9.220000	8.8600	9.0900	-1.517%	30,585,688	-55.116%
2025-12-12	8.6300	9.260000	8.4755	9.2300	+6.829%	37,768,213	-55.796%
2025-12-11	8.7100	9.046500	8.6161	8.6400	+2.980%	31,541,359	-52.778%
2025-12-10	8.2900	8.550000	8.2400	8.3900	+1.329%	30,173,045	-51.371%
2025-12-09	8.2200	8.420000	8.2100	8.2800	+0.730%	28,119,149	-50.725%
2025-12-08	8.5000	8.520000	7.9900	8.2200	-3.521%	45,649,947	-50.365%
2025-12-05	8.3900	8.650000	8.3150	8.5200	+1.188%	26,802,800	-52.113%
2025-12-04	8.5950	8.755000	8.3150	8.4200	-4.209%	32,591,090	-51.544%
2025-12-03	8.6550	8.840000	8.5200	8.7900	+1.972%	32,750,320	-53.584%
2025-12-02	8.5801	8.760000	8.2000	8.6200	-1.486%	28,870,014	-52.668%
2025-12-01	9.2900	9.400000	8.7200	8.7500	-3.422%	33,705,301	-53.371%
2025-11-28	8.8700	9.100700	8.8350	9.0600	+3.661%	15,316,832	-54.967%
2025-11-26	8.6000	8.940000	8.4700	8.7400	-2.673%	42,274,294	-53.318%
2025-11-25	9.2550	9.758630	8.9500	8.9800	+5.275%	55,534,494	-54.566%
2025-11-24	8.8400	9.140000	8.4500	8.5300	-4.157%	43,722,186	-52.169%
2025-11-21	8.6750	9.470000	8.3550	8.9000	+2.181%	71,470,989	-54.157%
2025-11-20	7.3800	8.785000	7.3700	8.7100	+6.479%	49,875,347	-53.157%
2025-11-19	8.3800	8.555000	8.0800	8.1800	-5.977%	37,068,404	-50.122%
2025-11-18	8.5300	8.850000	8.4101	8.7000	+5.711%	27,650,266	-53.103%
2025-11-17	8.2800	8.425300	8.0300	8.2300	+3.783%	27,679,040	-50.425%
2025-11-14	8.5800	8.780000	7.8500	7.9300	-3.410%	35,785,078	-48.550%
2025-11-13	7.8800	8.460000	7.8580	8.2100	+7.180%	27,160,096	-50.305%
2025-11-12	7.5100	7.890000	7.5100	7.6600	-0.649%	26,911,973	-46.736%
2025-11-11	7.5600	7.855000	7.5600	7.7100	+5.761%	28,879,173	-47.082%
2025-11-10	7.6400	7.749900	7.2100	7.2900	-11.422%	31,693,730	-44.033%
2025-11-07	8.5400	9.045000	8.2300	8.2300	0.000%	29,095,053	-50.425%
2025-11-06	7.6000	8.372500	7.4900	8.2300	+7.161%	24,713,148	-50.425%
2025-11-05	7.4300	7.699700	7.1045	7.6800	+3.504%	27,166,904	-46.875%
2025-11-04	7.1300	7.470000	7.0700	7.4200	+8.163%	31,966,913	-45.013%
2025-11-03	6.7900	6.910000	6.5600	6.8600	-4.457%	38,852,222	-40.525%
2025-10-31	6.9000	7.215000	6.7920	7.1800	+0.420%	26,831,300	-43.175%
2025-10-30	7.0000	7.247100	6.9400	7.1500	+4.227%	26,219,209	-42.937%
2025-10-29	6.8150	7.040000	6.5100	6.8600	-6.156%	43,888,098	-40.525%
2025-10-28	7.9900	8.080000	7.1400	7.3100	-9.975%	39,578,610	-44.186%
2025-10-27	8.2600	8.395000	8.0900	8.1200	-5.581%	20,156,045	-49.754%
2025-10-24	8.8300	8.860200	8.4800	8.6000	-4.444%	19,949,582	-52.558%
2025-10-23	9.1700	9.239900	8.9100	9.0000	-1.961%	16,080,613	-54.667%
2025-10-22	9.0900	9.535000	8.8700	9.1800	+0.990%	18,892,101	-55.556%
2025-10-21	8.9400	9.230000	8.9400	9.0900	+1.564%	15,060,161	-55.116%
2025-10-20	8.9150	9.035000	8.7001	8.9500	+0.675%	12,762,780	-54.413%
2025-10-17	9.2000	9.229400	8.8001	8.8900	-1.441%	15,752,459	-54.106%
2025-10-16	8.9800	9.239900	8.8701	9.0200	-2.169%	16,476,410	-54.767%
2025-10-15	8.7100	9.489200	8.7100	9.2200	+0.217%	20,190,622	-55.748%
2025-10-14	8.7800	9.230000	8.7800	9.2000	+8.876%	25,578,650	-55.652%
2025-10-13	8.4900	8.680200	8.2900	8.4500	-5.692%	25,732,826	-51.716%
2025-10-10	8.0900	8.980000	7.9100	8.9600	+9.939%	41,294,761	-54.464%
2025-10-09	8.2000	8.300000	7.9200	8.1500	-3.664%	30,420,154	-49.939%
2025-10-08	8.6900	8.699900	8.4400	8.4600	-4.407%	15,101,890	-51.773%
2025-10-07	8.7400	8.910000	8.4701	8.8500	+0.568%	18,569,665	-53.898%
2025-10-06	8.7950	9.000000	8.6501	8.8000	+2.326%	24,964,042	-53.636%
2025-10-03	8.4700	8.815000	8.3700	8.6000	+1.296%	16,290,495	-52.558%
2025-10-02	8.4300	8.550000	8.2909	8.4900	-1.736%	17,447,273	-51.943%
2025-10-01	8.8300	8.950000	8.5600	8.6400	-0.690%	22,729,388	-52.778%
2025-09-30	9.1600	9.215000	8.6300	8.7000	-5.229%	28,150,802	-53.103%
2025-09-29	9.3250	9.330000	8.9500	9.1800	-4.075%	20,822,962	-55.556%
2025-09-26	9.5700	9.920000	9.5300	9.5700	-0.416%	15,508,403	-57.367%
2025-09-25	9.9600	10.110000	9.3400	9.6100	-0.928%	20,206,811	-57.544%
2025-09-24	9.4000	9.860000	9.4000	9.7000	+1.784%	16,966,738	-57.938%
2025-09-23	9.1900	9.648000	9.1500	9.5300	+5.654%	16,825,317	-57.188%
2025-09-22	9.9400	10.009000	8.9200	9.0200	-7.959%	30,563,924	-54.767%
2025-09-19	9.8700	9.950000	9.6300	9.8000	-0.305%	17,004,618	-58.367%
2025-09-18	10.1100	10.233800	9.7300	9.8300	-7.001%	21,796,629	-58.494%
2025-09-17	10.3100	10.780700	10.2400	10.5700	+5.279%	18,238,117	-61.400%
2025-09-16	9.8000	10.091500	9.7600	10.0400	+3.292%	11,761,026	-59.363%
2025-09-15	9.9600	10.070000	9.6650	9.7200	+0.103%	15,233,422	-58.025%
2025-09-12	9.7050	9.860000	9.6250	9.7100	-0.716%	12,840,038	-57.981%
2025-09-11	9.5000	9.850000	9.4401	9.7800	+0.205%	24,151,398	-58.282%
2025-09-10	9.8400	9.990000	9.5100	9.7600	-7.576%	24,962,721	-58.197%
2025-09-09	10.7900	11.080000	10.5400	10.5600	-2.852%	14,535,349	-61.364%
2025-09-08	10.9800	10.980000	10.5350	10.8700	-1.540%	13,769,571	-62.466%
2025-09-05	10.9200	11.410000	10.8000	11.0400	+5.444%	15,958,612	-63.043%
2025-09-04	10.6100	10.758900	10.4600	10.4700	-1.226%	10,679,599	-61.032%
2025-09-03	10.5500	10.818800	10.3801	10.6000	+0.189%	14,088,380	-61.509%
2025-09-02	10.6700	10.995000	10.3900	10.5800	+4.031%	18,472,387	-61.437%
2025-08-29	9.7700	10.289900	9.7697	10.1700	+6.716%	16,246,271	-59.882%
2025-08-28	9.4700	9.925000	9.1000	9.5300	+1.383%	29,292,645	-57.188%
2025-08-27	9.3500	9.640000	9.2901	9.4000	+0.320%	33,618,821	-56.596%
2025-08-26	9.5500	9.680000	9.3000	9.3700	-2.192%	13,723,926	-56.457%
2025-08-25	9.7400	9.930000	9.3400	9.5800	-1.844%	18,293,051	-57.411%
2025-08-22	10.4000	10.550000	9.7000	9.7600	-3.462%	20,783,496	-58.197%
2025-08-21	10.1400	10.248400	9.8938	10.1100	+0.497%	24,708,228	-59.644%
2025-08-20	10.1000	10.810000	10.0500	10.0600	+0.299%	20,839,454	-59.443%
2025-08-19	9.3300	10.045000	9.3300	10.0300	+7.044%	17,178,318	-59.322%
2025-08-18	9.5200	9.520000	9.2800	9.3700	-1.679%	13,858,692	-56.457%
2025-08-15	9.4000	9.778400	9.3950	9.5300	+1.708%	10,583,527	-57.188%
2025-08-14	9.6000	9.630000	9.2612	9.3700	-0.425%	11,272,655	-56.457%
2025-08-13	9.3100	9.640000	9.1800	9.4100	+1.730%	31,232,447	-56.642%
2025-08-12	9.2800	9.630000	9.2300	9.2500	-1.175%	18,197,461	-55.892%
2025-08-11	9.3700	9.540000	9.1800	9.3600	+0.862%	23,819,200	-56.410%
2025-08-08	9.4100	9.530000	9.2300	9.2800	-2.110%	18,542,533	-56.034%
2025-08-07	9.4100	9.700000	9.1606	9.4800	-1.660%	19,034,918	-56.962%
2025-08-06	9.9600	9.970000	9.5800	9.6400	-1.230%	25,504,676	-57.676%
2025-08-05	9.6200	10.000000	9.5500	9.7600	+1.985%	24,608,676	-58.197%
2025-08-04	10.1400	10.215000	9.5700	9.5700	-7.267%	21,409,816	-57.367%
2025-08-01	10.2900	10.629800	10.0000	10.3200	+4.772%	28,001,103	-60.465%
2025-07-31	9.3000	10.053500	9.2650	9.8500	+1.651%	30,975,916	-58.579%
2025-07-30	10.0000	10.060000	9.6300	9.6900	-4.249%	29,513,888	-57.895%
2025-07-29	9.8500	10.160000	9.6900	10.1200	+1.301%	20,572,663	-59.684%
2025-07-28	10.3100	10.310000	9.9801	9.9900	-3.664%	14,884,848	-59.159%
2025-07-25	10.3600	10.430000	10.2212	10.3700	+0.387%	15,322,743	-60.656%
2025-07-24	10.4900	10.638400	10.3300	10.3300	-3.368%	16,305,581	-60.503%
2025-07-23	10.8700	11.080000	10.6412	10.6900	-4.639%	24,254,587	-61.833%
2025-07-22	10.6700	11.501300	10.6700	11.2100	+5.258%	27,512,490	-63.604%
2025-07-21	10.4900	10.676500	10.4200	10.6500	+1.044%	22,529,320	-61.690%
2025-07-18	10.3800	10.670000	10.3100	10.5400	+0.958%	28,459,106	-61.290%
2025-07-17	10.5700	10.725000	10.3100	10.4400	-1.972%	18,908,034	-60.920%
2025-07-16	10.7000	10.960000	10.6250	10.6500	-0.746%	15,683,189	-61.690%
2025-07-15	10.6700	10.950000	10.5000	10.7300	-8.055%	25,165,314	-61.976%
2025-07-14	11.4900	11.960000	11.4800	11.6700	+1.039%	12,064,697	-65.039%
2025-07-11	11.7200	11.750000	11.1335	11.5500	-0.943%	17,293,460	-64.675%
2025-07-10	11.6300	12.020000	11.6100	11.6600	-1.603%	10,726,430	-65.009%
2025-07-09	12.1000	12.100000	11.6100	11.8500	-3.423%	12,332,102	-65.570%
2025-07-08	12.3700	12.520000	12.2400	12.2700	-2.153%	6,788,380	-66.748%
2025-07-07	12.5500	12.685000	12.3862	12.5400	+1.292%	7,134,113	-67.464%
2025-07-03	12.5300	12.620000	12.1135	12.3800	-2.443%	7,690,298	-67.044%
2025-07-02	13.4400	13.440000	12.6417	12.6900	-5.086%	9,495,124	-67.849%
2025-07-01	12.9100	13.670000	12.7688	13.3700	+5.775%	11,389,656	-69.484%
2025-06-30	12.5700	12.958700	12.5350	12.6400	-0.315%	6,884,243	-67.722%
2025-06-27	12.9800	13.089200	12.5100	12.6800	-3.354%	11,516,915	-67.823%
2025-06-26	12.9800	13.300000	12.8300	13.1200	-0.981%	10,464,417	-68.902%
2025-06-25	14.2200	14.225000	13.2200	13.2500	-8.747%	20,132,912	-69.208%
2025-06-24	14.9800	14.990000	14.4800	14.5200	-4.974%	7,774,595	-71.901%
2025-06-23	15.6400	15.730000	15.1606	15.2800	-0.521%	5,451,152	-73.298%
2025-06-20	15.0200	15.585000	14.8650	15.3600	+2.400%	3,818,232	-73.438%
2025-06-18	15.3100	15.498000	14.9700	15.0000	-1.897%	4,359,660	-72.800%
2025-06-17	15.1900	15.340000	15.0600	15.2900	+0.858%	3,881,724	-73.316%
2025-06-16	15.4500	15.470000	14.8210	15.1600	-3.746%	6,854,259	-73.087%
2025-06-13	15.6500	15.980000	15.4250	15.7500	+4.098%	5,368,585	-74.095%
2025-06-12	15.7800	15.808900	15.1200	15.1300	-2.951%	6,733,720	-73.034%
2025-06-11	15.2100	15.795000	15.1450	15.5900	+1.630%	5,102,018	-73.829%
2025-06-10	15.6200	15.875000	15.2700	15.3400	-1.855%	3,648,449	-73.403%
2025-06-09	15.5000	15.771200	15.1000	15.6300	-1.263%	4,523,530	-73.896%
2025-06-06	15.6400	15.877800	15.4700	15.8300	-2.404%	4,364,739	-74.226%
2025-06-05	15.7400	16.468000	15.3300	16.2200	+2.658%	5,695,681	-74.846%
2025-06-04	15.7200	16.327500	15.6950	15.8000	-0.878%	4,473,543	-74.177%
2025-06-03	16.5400	16.730000	15.7500	15.9400	-5.569%	7,570,547	-74.404%
2025-06-02	17.3500	17.350000	16.6950	16.8800	-3.653%	6,741,068	-75.829%
2025-05-30	16.6100	17.971200	16.4013	17.5200	+6.375%	7,302,464	-76.712%
2025-05-29	15.7400	16.810000	15.3798	16.4700	-6.154%	13,187,347	-75.228%
2025-05-28	17.3100	17.640000	17.0100	17.5500	+0.573%	9,125,229	-76.752%
2025-05-27	17.8200	18.050000	17.4000	17.4500	-6.284%	3,098,460	-76.619%
2025-05-23	19.0000	19.200000	18.2600	18.6200	+2.252%	7,539,233	-78.088%
2025-05-22	18.3600	18.540000	17.8001	18.2100	-1.514%	3,864,275	-77.595%
2025-05-21	18.1400	18.800000	16.9900	18.4900	+3.993%	10,239,196	-77.934%
2025-05-20	17.7700	18.240000	17.7510	17.7800	+1.658%	3,103,946	-77.053%
2025-05-19	18.2700	18.290000	17.4012	17.4900	-0.057%	4,805,865	-76.672%
2025-05-16	17.3000	18.020000	17.2900	17.5000	-0.850%	4,308,648	-76.686%
2025-05-15	17.8300	18.214700	17.2800	17.6500	+0.742%	5,005,376	-76.884%
2025-05-14	18.1000	18.580000	17.5000	17.5200	-8.368%	5,796,335	-76.712%
2025-05-13	20.8600	21.000000	18.6501	19.1200	-11.194%	6,966,031	-78.661%
2025-05-12	22.0000	22.619900	21.5200	21.5300	-10.886%	3,258,968	-81.050%
2025-05-09	23.8300	24.718600	23.5010	24.1600	+1.300%	1,614,681	-83.113%
2025-05-08	23.4000	24.450000	23.3200	23.8500	-0.542%	2,096,403	-82.893%
2025-05-07	25.7600	26.099900	23.7000	23.9800	-6.218%	3,084,644	-82.986%
2025-05-06	26.4800	26.741500	25.0050	25.5700	+0.669%	5,087,959	-84.044%
2025-05-05	25.8500	25.900000	25.0400	25.4000	+1.034%	2,617,947	-83.937%
2025-05-02	25.2800	25.620000	24.7100	25.1400	-5.060%	2,542,805	-83.771%
2025-05-01	25.6200	26.590000	24.7733	26.4800	-5.192%	6,790,525	-84.592%
2025-04-30	30.1300	30.290000	27.8600	27.9300	+0.359%	4,169,521	-85.392%
2025-04-29	28.4900	28.550000	27.2000	27.8300	-0.501%	2,680,132	-85.340%
2025-04-28	27.4800	29.205900	27.1681	27.9700	+4.288%	3,076,227	-85.413%
2025-04-25	29.0900	29.700000	26.3029	26.8200	-8.776%	3,731,067	-84.787%
2025-04-24	31.1600	31.350000	29.2700	29.4000	-7.285%	2,877,741	-86.122%
2025-04-23	30.2900	32.060000	30.1500	31.7100	-7.335%	3,258,456	-87.133%
2025-04-22	34.3000	35.410000	33.5700	34.2200	-4.413%	2,742,235	-88.077%
2025-04-21	34.5400	36.900000	34.1300	35.8000	+9.213%	3,403,532	-88.603%
2025-04-17	31.0200	33.580000	30.9000	32.7800	+6.016%	5,376,067	-87.553%
2025-04-16	30.9200	32.850000	29.8150	30.9200	+13.676%	6,021,605	-86.805%
2025-04-15	27.7700	28.020000	26.4600	27.2000	-2.544%	2,883,991	-85.000%
2025-04-14	26.1700	28.730000	26.1320	27.9100	+0.036%	2,960,491	-85.382%
2025-04-11	29.0500	29.700000	27.5000	27.9000	-5.616%	4,227,974	-85.376%
2025-04-10	28.8100	31.740000	28.1000	29.5600	+11.211%	5,278,878	-86.198%
2025-04-09	40.1600	41.110000	25.8800	26.5800	-36.805%	8,812,395	-84.650%
2025-04-08	36.0400	43.910000	34.3620	42.0600	+2.038%	6,692,577	-90.300%
2025-04-07	50.9400	51.615000	37.3428	41.2200	-7.099%	5,983,305	-90.102%
2025-04-04	40.9100	46.020000	39.9900	44.3700	+14.889%	4,444,078	-90.805%
2025-04-03	37.5900	38.750000	36.3500	38.6200	+15.318%	3,591,720	-89.436%
2025-04-02	35.3800	35.650000	32.4907	33.4900	-0.327%	3,057,281	-87.817%
2025-04-01	34.6500	35.945300	33.5700	33.6000	-2.918%	3,262,708	-87.857%
2025-03-31	36.7700	37.648900	34.3824	34.6100	+1.974%	3,497,685	-88.211%
2025-03-28	32.8300	34.256200	32.0700	33.9400	+3.350%	3,766,451	-87.979%
2025-03-27	32.9200	33.280000	31.2000	32.8400	+3.858%	4,893,412	-87.576%

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