Dark

NVDL
GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF
stock NASDAQ ETF

Market Open

Feb 12, 2026 10:16:56 AM EST

90.78USD+1.903%(+1.70)2,919,687

90.53Bid 90.64Ask 0.11Spread

Pre-market

Feb 12, 2026 9:28:30 AM EST

91.77USD+3.020%(+2.69)124,706

After-hours

Feb 11, 2026 4:58:30 PM EST

89.49USD+0.522%(+0.46)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	91.6700	92.310000	89.510000	90.7800	+1.908%	2,919,687	0.000%
2026-02-11	91.3200	92.000000	87.880000	89.0800	+1.458%	10,853,876	+1.908%
2026-02-10	90.4000	91.380000	87.320000	87.8000	-1.315%	7,371,883	+3.394%
2026-02-09	83.7600	92.470000	83.570000	88.9700	+4.819%	15,293,574	+2.034%
2026-02-06	77.3200	86.180300	75.690000	84.8800	+15.514%	17,291,104	+6.951%
2026-02-05	76.0300	77.670000	72.750000	73.4800	-2.637%	12,882,433	+23.544%
2026-02-04	80.1400	80.260000	73.405000	75.4700	-6.850%	13,099,251	+20.286%
2026-02-03	86.3500	86.420000	77.230000	81.0200	-5.736%	13,928,529	+12.046%
2026-02-02	87.4000	90.350000	85.240000	85.9500	-5.963%	13,053,088	+5.620%
2026-01-30	91.2200	94.380000	89.600000	91.4000	-1.157%	9,506,886	-0.678%
2026-01-29	91.4100	93.482500	86.400000	92.4700	+0.884%	9,869,324	-1.828%
2026-01-28	91.5000	92.430000	90.080000	91.6600	+3.128%	8,571,436	-0.960%
2026-01-27	87.6300	90.230000	86.250000	88.8800	+2.302%	6,974,387	+2.138%
2026-01-26	87.6600	89.440000	86.510000	86.8800	-1.385%	6,594,159	+4.489%
2026-01-23	87.9600	89.870000	87.330000	88.1000	+3.053%	9,479,316	+3.042%
2026-01-22	85.4950	86.770000	84.710000	85.4900	+1.520%	6,732,810	+6.188%
2026-01-21	80.3100	86.010000	79.840000	84.2100	+5.991%	12,847,301	+7.802%
2026-01-20	83.0400	83.580000	79.200000	79.4500	-8.950%	10,624,618	+14.261%
2026-01-16	89.7900	91.130000	87.085000	87.2600	-0.841%	8,631,406	+4.034%
2026-01-15	87.5300	90.490000	87.410000	88.0000	+4.154%	11,857,422	+3.159%
2026-01-14	85.5800	85.730000	82.350000	84.4900	-2.840%	9,445,280	+7.445%
2026-01-13	86.2500	89.140000	84.790000	86.9600	+0.905%	8,450,620	+4.393%
2026-01-12	84.6250	88.230000	84.430000	86.1800	+0.012%	7,274,898	+5.338%
2026-01-09	86.4800	87.550000	85.070000	86.1700	-0.301%	6,742,650	+5.350%
2026-01-08	90.3000	90.700000	85.170000	86.4300	-4.423%	9,935,591	+5.033%
2026-01-07	89.8000	92.440000	87.950000	90.4300	+2.019%	9,606,253	+0.387%
2026-01-06	91.6600	93.250000	88.212800	88.6400	-0.839%	12,007,355	+2.414%
2026-01-05	92.9400	94.680000	87.590000	89.3900	-0.711%	11,108,975	+1.555%
2026-01-02	91.0600	93.910000	89.560000	90.0300	+2.295%	9,808,367	+0.833%
2025-12-31	90.9000	91.880000	88.010000	88.0100	-1.157%	6,477,234	+3.147%
2025-12-30	89.6700	90.460000	88.500000	89.0400	-0.802%	5,858,883	+1.954%
2025-12-29	89.2700	90.269900	87.560000	89.7600	-2.467%	7,223,178	+1.136%
2025-12-26	91.4400	94.070000	91.145000	92.0300	+1.938%	10,150,936	-1.358%
2025-12-24	89.5600	90.360000	88.330000	90.2800	-0.573%	4,974,512	+0.554%
2025-12-23	85.0400	90.940000	85.000000	90.8000	+5.976%	9,818,473	-0.022%
2025-12-22	85.9700	86.176200	84.540000	85.6800	+2.869%	6,593,343	+5.952%
2025-12-19	79.3900	83.350000	79.220000	83.2900	+7.917%	9,150,926	+8.993%
2025-12-18	77.6200	79.020000	75.270000	77.1800	+3.472%	8,107,837	+17.621%
2025-12-17	79.1900	79.190000	73.960000	74.5900	-7.376%	13,091,740	+21.705%
2025-12-16	79.3000	81.080000	78.170000	80.5300	+1.359%	7,586,801	+12.728%
2025-12-15	80.8650	81.320000	78.300000	79.4500	+1.469%	8,925,484	+14.261%
2025-12-12	84.0000	85.530000	77.955000	78.3000	-6.619%	13,376,061	+15.939%
2025-12-11	83.2500	84.200000	79.810000	83.8500	-3.097%	12,970,298	+8.265%
2025-12-10	87.6650	88.160000	84.920000	86.5300	-1.334%	10,389,434	+4.912%
2025-12-09	88.2600	88.420000	86.180000	87.7000	-0.680%	10,318,912	+3.512%
2025-12-08	85.5500	90.585000	85.330000	88.3000	+3.468%	15,806,643	+2.809%
2025-12-05	86.7700	87.490000	83.880100	85.3400	-1.215%	9,933,888	+6.375%
2025-12-04	84.8000	87.400000	83.260000	86.3900	+4.147%	12,238,954	+5.082%
2025-12-03	84.3050	85.540000	82.460000	82.9500	-1.892%	10,990,351	+9.439%
2025-12-02	84.9200	88.530000	83.310000	84.5500	+1.562%	12,600,314	+7.368%
2025-12-01	78.6100	83.610000	77.629800	83.2500	+3.237%	10,317,159	+9.045%
2025-11-28	82.4800	82.780000	80.180000	80.6400	-3.564%	8,460,193	+12.574%
2025-11-26	85.0200	86.170000	81.890000	83.6200	+2.538%	14,560,656	+8.563%
2025-11-25	78.8100	81.849900	73.830000	81.5500	-5.185%	25,927,084	+11.318%
2025-11-24	83.2200	86.830000	80.420000	86.0100	+4.002%	17,994,335	+5.546%
2025-11-21	84.9300	87.946400	77.140000	82.7000	-2.281%	24,684,685	+9.770%
2025-11-20	99.1000	99.220000	83.570000	84.6300	-6.321%	28,658,579	+7.267%
2025-11-19	88.4950	91.360000	86.640100	90.3400	+5.933%	17,478,137	+0.487%
2025-11-18	87.1800	88.430000	83.620000	85.2800	-5.601%	13,763,911	+6.449%
2025-11-17	89.7200	92.720000	88.130000	90.3400	-3.832%	11,789,259	+0.487%
2025-11-14	86.8000	94.710000	84.600000	93.9400	+3.413%	12,807,458	-3.364%
2025-11-13	94.9800	95.330000	87.750000	90.8400	-7.041%	11,598,006	-0.066%
2025-11-12	99.7700	99.850000	95.100100	97.7200	+0.452%	9,915,562	-7.102%
2025-11-11	99.2800	99.520000	95.300100	97.2800	-5.846%	13,772,095	-6.682%
2025-11-10	99.4600	104.165700	98.119900	103.3200	+11.408%	12,303,381	-12.137%
2025-11-07	89.2750	92.750000	83.580000	92.7400	+0.022%	17,270,434	-2.113%
2025-11-06	101.1950	102.420000	90.950000	92.7200	-7.280%	14,692,059	-2.092%
2025-11-05	103.7050	108.030000	99.740000	100.0000	-3.624%	9,818,072	-9.220%
2025-11-04	108.3300	109.430000	102.850000	103.7600	-7.957%	10,075,249	-12.510%
2025-11-03	113.8800	117.350000	112.096000	112.7300	+4.399%	12,609,977	-19.471%
2025-10-31	112.2000	113.820000	107.530000	107.9800	-0.424%	8,776,429	-15.929%
2025-10-30	111.0000	112.000000	106.893411	108.4400	-4.027%	10,470,715	-16.286%
2025-10-29	114.0300	118.500000	110.660000	112.9900	+5.905%	23,123,295	-19.657%
2025-10-28	98.6400	108.840000	97.491600	106.6900	+9.990%	23,233,696	-14.912%
2025-10-27	95.6000	97.345000	94.060100	97.0000	+5.492%	9,751,866	-6.412%
2025-10-24	89.6000	93.080000	89.310000	91.9500	+4.394%	8,091,629	-1.272%
2025-10-23	86.3500	88.889900	85.790000	88.0800	+2.098%	5,971,025	+3.065%
2025-10-22	87.1600	89.315000	82.910000	86.2700	-1.010%	11,284,089	+5.228%
2025-10-21	88.7200	88.730200	85.860100	87.1500	-1.625%	7,043,632	+4.165%
2025-10-20	89.0650	91.129900	87.763700	88.5900	-0.728%	7,801,685	+2.472%
2025-10-17	86.2300	90.040300	85.930000	89.2400	+1.478%	10,342,221	+1.726%
2025-10-16	88.3100	89.330000	85.980000	87.9400	+2.090%	11,130,344	+3.229%
2025-10-15	90.8500	90.890000	83.660000	86.1400	-0.266%	14,843,909	+5.387%
2025-10-14	90.9600	91.040000	86.000000	86.3700	-8.729%	18,437,714	+5.106%
2025-10-13	94.2600	96.380000	92.340000	94.6300	+5.602%	12,557,966	-4.068%
2025-10-10	100.2700	102.460000	89.400000	89.6100	-9.786%	25,797,015	+1.306%
2025-10-09	99.0000	102.149900	97.890000	99.3300	+3.631%	16,445,268	-8.608%
2025-10-08	93.5000	96.210000	93.500000	95.8500	+4.355%	11,975,529	-5.290%
2025-10-07	93.1600	95.908400	91.270000	91.8500	-0.649%	12,623,746	-1.165%
2025-10-06	92.5100	94.130000	90.210000	92.4500	-2.231%	13,885,769	-1.806%
2025-10-03	96.1600	97.330000	92.290100	94.5600	-1.438%	10,613,956	-3.997%
2025-10-02	96.6900	98.120000	95.290000	95.9400	+1.858%	11,436,285	-5.378%
2025-10-01	92.2300	95.165000	90.930000	94.1900	+0.609%	14,059,406	-3.620%
2025-09-30	89.2900	94.428500	88.710000	93.6200	+5.156%	18,215,662	-3.034%
2025-09-29	87.6600	91.130000	87.660000	89.0300	+4.043%	15,252,526	+1.966%
2025-09-26	85.5100	85.980000	82.470000	85.5700	+0.517%	10,150,788	+6.089%
2025-09-25	82.0900	87.610000	80.830000	85.1300	+0.853%	13,575,064	+6.637%
2025-09-24	87.1600	87.180000	83.010000	84.4100	-1.837%	10,828,091	+7.546%
2025-09-23	89.4000	89.900000	84.850000	85.9900	-5.599%	17,657,336	+5.570%
2025-09-22	83.1800	92.000000	82.620000	91.0900	+7.927%	22,523,444	-0.340%
2025-09-19	83.7450	85.860000	83.100000	84.4000	+0.321%	9,928,947	+7.559%
2025-09-18	82.1200	84.930000	81.150000	84.1300	+6.886%	13,182,188	+7.904%
2025-09-17	80.9000	81.460000	76.940300	78.7100	-5.294%	14,721,961	+15.335%
2025-09-16	85.0800	85.630000	82.620000	83.1100	-3.214%	8,468,542	+9.229%
2025-09-15	83.9000	86.400000	82.800000	85.8700	-0.128%	12,069,819	+5.718%
2025-09-12	86.0000	86.720000	84.670000	85.9800	+0.726%	9,621,753	+5.583%
2025-09-11	87.8700	88.440000	84.780000	85.3600	-0.210%	11,540,602	+6.350%
2025-09-10	84.9700	87.420000	83.880000	85.5400	+7.570%	16,081,614	+6.126%
2025-09-09	77.9500	79.685000	75.839100	79.5200	+2.779%	11,803,203	+14.160%
2025-09-08	76.5700	79.700000	76.530000	77.3700	+1.589%	11,291,840	+17.332%
2025-09-05	77.0900	78.029900	73.397600	76.1600	-5.297%	19,697,642	+19.196%
2025-09-04	79.5300	80.750000	78.450000	80.4200	+1.068%	9,842,494	+12.882%
2025-09-03	80.0200	81.289900	78.000000	79.5700	-0.301%	11,423,869	+14.088%
2025-09-02	78.9900	81.310000	76.400000	79.8100	-3.948%	18,805,482	+13.745%
2025-08-29	86.9500	86.950000	82.050000	83.0900	-6.651%	20,401,464	+9.255%
2025-08-28	89.7400	93.340000	85.380000	89.0100	-1.701%	24,523,324	+1.989%
2025-08-27	91.0000	91.430000	88.100000	90.5500	-0.176%	23,182,844	+0.254%
2025-08-26	89.0700	91.360000	87.840000	90.7100	+2.036%	13,317,295	+0.077%
2025-08-25	87.4400	90.910000	85.670000	88.9000	+2.078%	16,372,018	+2.115%
2025-08-22	81.9400	87.670000	80.540900	87.0900	+3.408%	13,580,561	+4.237%
2025-08-21	84.1400	86.120000	83.130000	84.2200	-0.567%	13,422,176	+7.789%
2025-08-20	84.4500	84.799900	78.350000	84.7000	-0.341%	21,557,829	+7.178%
2025-08-19	91.7900	91.820000	84.800000	84.9900	-6.972%	12,118,740	+6.813%
2025-08-18	90.1600	92.300000	90.000000	91.3600	+1.726%	8,041,918	-0.635%
2025-08-15	91.2200	91.290000	87.480000	89.8100	-1.815%	9,892,439	+1.080%
2025-08-14	89.2000	92.520000	88.960000	91.4700	+0.439%	9,271,448	-0.754%
2025-08-13	92.1700	93.500000	88.865000	91.0700	-1.748%	13,426,376	-0.318%
2025-08-12	92.5800	92.895000	89.050000	92.6900	+1.025%	11,350,057	-2.061%
2025-08-11	91.6800	93.450000	89.860000	91.7500	-0.703%	11,394,906	-1.057%
2025-08-08	91.2300	92.930000	90.027800	92.4000	+2.021%	8,479,389	-1.753%
2025-08-07	91.2550	93.560000	88.530000	90.5700	+1.570%	12,292,058	+0.232%
2025-08-06	86.1800	89.620000	86.075000	89.1700	+1.249%	9,762,660	+1.806%
2025-08-05	89.3600	90.030000	85.720000	88.0700	-1.905%	11,508,050	+3.077%
2025-08-04	85.1400	89.790000	84.550000	89.7800	+7.367%	10,923,980	+1.114%
2025-08-01	84.1700	86.560000	81.010000	83.6200	-4.934%	16,048,740	+8.563%
2025-07-31	93.0000	93.310000	86.040000	87.9600	-1.600%	15,806,648	+3.206%
2025-07-30	86.8500	89.980000	86.240000	89.3900	+4.257%	11,287,727	+1.555%
2025-07-29	88.2000	89.530000	85.430000	85.7400	-1.426%	10,063,071	+5.878%
2025-07-28	84.3600	87.030000	84.315000	86.9800	+3.733%	8,576,920	+4.369%
2025-07-25	83.9500	85.050000	83.360000	83.8500	-0.392%	7,101,595	+8.265%
2025-07-24	83.0100	84.270000	81.880000	84.1800	+3.352%	8,182,558	+7.840%
2025-07-23	80.2500	81.820000	78.780000	81.4500	+4.557%	10,451,006	+11.455%
2025-07-22	82.0000	82.040000	75.580000	77.9000	-5.185%	12,518,450	+16.534%
2025-07-21	83.4250	84.020000	81.930100	82.1600	-1.095%	7,881,073	+10.492%
2025-07-18	84.3900	84.880000	82.010000	83.0700	-0.966%	10,730,369	+9.281%
2025-07-17	82.9000	84.870000	81.700000	83.8800	+2.044%	10,687,418	+8.226%
2025-07-16	81.9200	82.585000	79.870000	82.2000	+0.772%	10,242,664	+10.438%
2025-07-15	82.0500	83.170000	80.240000	81.5700	+7.954%	18,167,935	+11.291%
2025-07-14	76.8000	76.820000	73.650000	75.5600	-1.009%	8,211,514	+20.143%
2025-07-11	75.2100	79.060000	75.080000	76.3300	+0.912%	13,148,814	+18.931%
2025-07-10	75.9300	76.030000	73.370000	75.6400	+1.530%	12,363,857	+20.016%
2025-07-09	73.0700	75.940000	73.010000	74.5000	+3.515%	11,215,361	+21.852%
2025-07-08	71.4980	72.200000	70.590000	71.9700	+2.129%	9,011,215	+26.136%
2025-07-07	70.4200	71.410000	69.660000	70.4700	-1.316%	9,476,723	+28.821%
2025-07-03	70.5900	72.900000	70.080000	71.4100	+2.468%	9,350,420	+27.125%
2025-07-02	66.0000	70.000000	66.000000	69.6900	+5.018%	12,024,785	+30.263%
2025-07-01	68.9200	69.790000	64.690000	66.3600	-5.765%	13,375,740	+36.799%
2025-06-30	70.9100	71.080000	68.710000	70.4200	+0.142%	10,063,769	+28.912%
2025-06-27	68.7500	71.150000	68.120000	70.3200	+3.381%	15,082,973	+29.096%
2025-06-26	68.8700	69.480000	67.120000	68.0200	+0.920%	13,219,970	+33.461%
2025-06-25	63.2200	67.510000	63.200000	67.4000	+8.745%	19,050,055	+34.688%
2025-06-24	60.2000	62.070000	60.130000	61.9800	+5.033%	11,096,728	+46.467%
2025-06-23	57.6500	59.470000	57.290000	59.0100	+0.511%	7,893,302	+53.838%
2025-06-20	60.0800	60.720000	57.800000	58.7100	-2.378%	11,586,525	+54.624%
2025-06-18	59.0000	60.290000	58.260000	60.1400	+1.880%	8,437,027	+50.948%
2025-06-17	59.4200	60.010000	58.820000	59.0300	-0.923%	8,931,913	+53.786%
2025-06-16	58.4900	60.800000	58.460000	59.5800	+3.798%	11,380,113	+52.367%
2025-06-13	57.7700	58.740000	56.520000	57.4000	-4.238%	11,733,865	+58.153%
2025-06-12	57.4200	59.980000	57.420000	59.9400	+2.919%	12,328,443	+51.451%
2025-06-11	59.7300	60.030000	57.440000	58.2400	-1.555%	12,093,284	+55.872%
2025-06-10	58.1300	59.420000	57.190000	59.1600	+1.895%	11,519,219	+53.448%
2025-06-09	58.6200	60.030000	57.570000	58.0600	+1.220%	14,872,284	+56.355%
2025-06-06	58.0250	58.620000	57.221800	57.3600	+2.429%	11,651,660	+58.264%
2025-06-05	57.8200	59.320000	55.111000	56.0000	-2.727%	19,031,869	+62.107%
2025-06-04	57.8700	58.030000	55.720000	57.5700	+0.788%	14,681,040	+57.686%
2025-06-03	55.1500	57.720000	54.530000	57.1200	+5.485%	17,794,283	+58.929%
2025-06-02	52.6700	54.660000	52.600000	54.1500	+3.855%	15,300,055	+67.645%
2025-05-30	55.2100	55.950000	50.613500	52.1400	-6.324%	24,509,086	+74.108%
2025-05-29	58.0000	59.000000	54.700000	55.6600	+6.424%	34,326,001	+63.097%
2025-05-28	53.2700	54.190000	52.300000	52.3000	-0.984%	31,585,032	+73.576%
2025-05-27	51.8500	52.978000	51.220000	52.8200	+6.299%	18,706,172	+71.867%
2025-05-23	48.6900	50.740000	48.080000	49.6900	-2.339%	21,809,377	+82.693%
2025-05-22	50.4700	51.995000	49.980000	50.8800	+1.760%	15,974,043	+78.420%
2025-05-21	51.1350	54.520000	49.170000	50.0000	-4.196%	39,525,945	+81.560%
2025-05-20	52.1100	52.350000	50.820000	52.1900	-1.640%	14,955,576	+73.941%
2025-05-19	50.6900	53.388700	50.650000	53.0600	+0.094%	18,346,499	+71.089%
2025-05-16	53.6500	53.750000	51.520000	53.0100	+0.703%	21,617,425	+71.251%
2025-05-15	52.2000	53.785000	50.950100	52.6400	-0.773%	26,402,836	+72.454%
2025-05-14	51.4600	53.140000	50.320000	53.0500	+8.376%	28,887,148	+71.122%
2025-05-13	45.4500	49.915000	45.125000	48.9500	+11.149%	34,005,361	+85.455%
2025-05-12	43.3400	44.090000	42.215000	44.0400	+10.876%	21,918,221	+106.131%
2025-05-09	40.3200	40.840000	38.770100	39.7200	-1.415%	13,990,060	+128.550%
2025-05-08	41.0700	41.170000	39.265000	40.2900	+0.549%	18,813,964	+125.316%
2025-05-07	37.4200	40.500000	36.915000	40.0700	+6.315%	17,859,434	+126.554%
2025-05-06	36.3800	38.560000	35.960000	37.6900	-0.633%	12,945,303	+140.860%
2025-05-05	37.3500	38.535000	37.210000	37.9300	-1.069%	10,640,600	+139.336%
2025-05-02	38.2300	39.010000	37.702000	38.3400	+4.984%	17,387,319	+136.776%
2025-05-01	37.5400	38.710000	36.410000	36.5200	+5.245%	21,472,656	+148.576%
2025-04-30	32.0200	34.840000	31.750000	34.7000	-0.573%	19,466,115	+161.614%
2025-04-29	34.1100	35.668000	33.990000	34.9000	+0.432%	15,137,375	+160.115%
2025-04-28	35.4300	35.846500	33.030000	34.7500	-4.085%	18,389,678	+161.237%
2025-04-25	33.6900	36.860000	32.950000	36.2300	+8.408%	23,331,521	+150.566%
2025-04-24	31.6500	33.510000	31.460000	33.4200	+7.529%	18,671,431	+171.634%
2025-04-23	32.2700	32.440000	30.811200	31.0800	+7.246%	21,654,825	+192.085%
2025-04-22	28.9200	29.520000	28.070000	28.9800	+4.245%	19,148,763	+213.251%
2025-04-21	28.9900	29.370000	26.755000	27.8000	-9.150%	22,517,880	+226.547%
2025-04-17	32.4600	32.475000	29.750000	30.6000	-5.991%	24,846,818	+196.667%
2025-04-16	32.5700	34.110000	29.825000	32.5500	-13.638%	37,420,099	+178.894%
2025-04-15	36.9500	38.685000	36.630000	37.6900	+2.558%	22,923,474	+140.860%
2025-04-14	39.1100	39.179600	35.690000	36.7500	+0.027%	24,603,552	+147.020%
2025-04-11	35.3900	37.289600	34.717600	36.7400	+5.333%	27,512,812	+147.088%
2025-04-10	36.0200	37.070000	31.695000	34.8800	-11.472%	38,117,845	+160.264%
2025-04-09	30.2800	39.950000	29.600000	39.4000	+35.862%	59,909,138	+130.406%
2025-04-08	33.2900	34.528800	27.643300	29.0000	-2.027%	43,405,886	+213.034%
2025-04-07	23.6500	32.000000	23.123100	29.6000	+7.014%	64,088,426	+206.689%
2025-04-04	30.5600	31.330000	26.240000	27.6600	-14.761%	38,029,855	+228.200%
2025-04-03	33.6600	35.110000	32.300000	32.4500	-15.451%	22,934,526	+179.753%
2025-04-02	36.3000	39.550000	35.950000	38.3800	+0.314%	18,589,834	+136.529%
2025-04-01	37.2000	38.318600	35.790000	38.2600	+2.299%	17,171,328	+137.271%
2025-03-31	34.8500	37.500000	33.830000	37.4000	-1.579%	22,237,759	+142.727%
2025-03-28	39.3500	40.269900	37.620000	38.0000	-3.308%	16,243,739	+138.895%
2025-03-27	39.2300	41.489400	38.780000	39.3000	-4.076%	17,713,991	+130.992%
2025-03-26	44.8020	44.899900	40.230000	40.9700	-11.512%	26,043,358	+121.577%
2025-03-25	46.2450	46.795000	44.990000	46.3000	-1.026%	11,568,119	+96.069%
2025-03-24	45.7550	47.525000	45.380000	46.7800	+6.029%	19,614,143	+94.057%
2025-03-21	43.5700	44.384800	42.430000	44.1200	-1.518%	16,005,713	+105.757%
2025-03-20	43.3200	46.080000	43.300000	44.8000	+1.703%	24,862,745	+102.634%
2025-03-19	43.9200	46.260000	42.750000	44.0500	+3.210%	23,693,105	+106.084%
2025-03-18	44.5700	45.320000	41.910000	42.6800	-6.629%	28,681,593	+112.699%
2025-03-17	48.2300	48.348400	44.560000	45.7100	-3.341%	24,551,604	+98.600%
2025-03-14	45.1700	47.570100	44.820000	47.2900	+9.798%	23,238,514	+91.964%
2025-03-13	44.0200	44.570000	41.640000	43.0700	+0.023%	25,694,072	+110.773%
2025-03-12	41.9800	43.800000	41.080000	43.0600	+13.107%	33,840,839	+110.822%
2025-03-11	36.9700	40.619900	35.450000	38.0700	+2.948%	30,768,173	+138.455%
2025-03-10	39.0900	40.529900	35.860000	36.9800	-10.199%	33,180,393	+145.484%
2025-03-07	40.1300	41.725100	37.500000	41.1800	+3.728%	31,665,434	+120.447%
2025-03-06	41.9100	43.350000	39.410000	39.7000	-11.562%	26,702,824	+128.665%
2025-03-05	45.0600	45.581900	42.740600	44.8900	+2.325%	24,301,109	+102.228%
2025-03-04	39.9500	46.340000	39.521600	43.8700	+3.126%	41,397,546	+106.930%
2025-03-03	50.2400	50.370000	41.010000	42.5400	-17.302%	42,706,891	+113.399%
2025-02-28	45.9400	51.500000	44.660200	51.4400	+7.705%	31,143,067	+76.477%
2025-02-27	60.6350	60.680000	47.620000	47.7600	-17.141%	46,628,006	+90.075%
2025-02-26	56.2950	59.490000	55.070000	57.6400	+7.738%	34,822,640	+57.495%
2025-02-25	56.4200	56.629900	51.650000	53.5000	-5.577%	22,445,199	+69.682%
2025-02-24	62.5800	64.160000	56.560000	56.6600	-6.145%	21,135,530	+60.219%
2025-02-21	65.7000	67.053300	60.100000	60.3700	-8.266%	18,030,270	+50.373%
2025-02-20	65.8100	66.289900	62.760000	65.8100	+1.122%	13,271,178	+37.943%
2025-02-19	65.3200	67.050000	63.190000	65.0800	-0.138%	13,620,670	+39.490%
2025-02-18	66.9700	69.000000	63.890000	65.1700	+0.789%	18,848,826	+39.297%
2025-02-14	62.5500	65.050000	61.800000	64.6600	+5.121%	26,315,988	+40.396%
2025-02-13	58.2600	62.690000	57.990000	61.5100	+6.235%	17,067,411	+47.586%
2025-02-12	57.0000	58.960000	56.120100	57.9000	-2.640%	15,945,680	+56.788%
2025-02-11	59.2000	60.990000	57.880100	59.4700	-1.065%	15,387,920	+52.648%
2025-02-10	57.1100	61.440000	57.040000	60.1100	+5.641%	20,406,224	+51.023%
2025-02-07	56.3900	57.400000	54.980000	56.9000	+1.734%	23,046,895	+59.543%
2025-02-06	54.9600	56.000000	53.099800	55.9300	+5.808%	27,360,759	+62.310%
2025-02-05	50.3200	52.860000	49.480000	52.8600	+10.470%	31,857,368	+71.737%
2025-02-04	46.5100	49.840000	46.270000	47.8500	+3.482%	24,558,053	+89.718%
2025-02-03	44.7200	47.810000	43.322400	46.2400	-5.690%	37,766,876	+96.324%
2025-01-31	52.2600	55.650000	48.320000	49.0300	-7.175%	47,418,659	+85.152%
2025-01-30	51.6700	53.240000	47.520000	52.8200	+1.014%	43,405,737	+71.867%
2025-01-29	54.7000	55.000000	49.049700	52.2900	-8.070%	44,783,418	+73.609%
2025-01-28	51.0400	56.880000	46.550000	56.8800	+17.496%	53,916,466	+59.599%
2025-01-27	54.9200	58.549900	46.590000	48.4100	-33.785%	91,939,956	+87.523%
2025-01-24	79.1700	79.817300	72.340000	73.1100	-6.221%	16,422,430	+24.169%
2025-01-23	75.6900	78.000000	74.340000	77.9600	+0.116%	10,329,317	+16.444%
2025-01-22	75.5200	78.640000	74.540000	77.8700	+8.787%	17,503,053	+16.579%
2025-01-21	69.9900	72.600000	67.900000	71.5800	+4.374%	13,298,779	+26.823%
2025-01-17	67.4200	69.296300	66.385000	68.5800	+6.161%	12,308,407	+32.371%
2025-01-16	69.5950	69.670000	64.550000	64.6000	-3.898%	14,337,297	+40.526%
2025-01-15	64.8900	67.430000	62.590000	67.2200	+6.512%	13,666,759	+35.049%
2025-01-14	67.1800	67.500000	61.390000	63.1100	-2.185%	17,468,590	+43.844%
2025-01-13	61.2900	64.700000	60.850000	64.5200	-3.931%	17,133,292	+40.701%
2025-01-10	68.7200	68.910000	65.450000	67.1600	-6.122%	16,220,759	+35.170%
2025-01-08	74.0900	75.460000	69.270000	71.5400	-0.237%	18,547,334	+26.894%
2025-01-07	85.6800	85.820000	71.440000	71.7100	-12.378%	32,232,656	+26.593%
2025-01-06	80.8500	84.649700	80.050100	81.8400	+6.729%	20,350,558	+10.924%
2025-01-03	71.9800	76.975400	71.800000	76.6800	+9.075%	18,369,780	+18.388%
2025-01-02	68.0100	70.900300	66.721000	70.3000	+5.889%	14,046,729	+29.132%
2024-12-31	70.1400	70.278900	65.960000	66.3900	-4.653%	11,856,722	+36.737%
2024-12-30	67.0400	72.520000	66.250000	69.6300	+0.375%	13,814,067	+30.375%
2024-12-27	70.8400	71.315000	66.900000	69.3700	-4.039%	13,243,442	+30.863%
2024-12-26	72.0500	73.299900	70.073200	72.2900	-0.550%	10,022,669	+25.578%
2024-12-24	72.4900	74.430000	71.100000	72.6900	+0.790%	11,064,302	+24.887%
2024-12-23	68.8200	72.180000	67.640400	72.1200	+6.876%	17,970,843	+25.874%
2024-12-20	62.5300	67.800000	60.940000	67.4800	+6.486%	21,872,250	+34.529%
2024-12-19	64.3250	66.630000	62.340000	63.3700	+2.723%	19,082,652	+43.254%
2024-12-18	66.5700	69.300000	61.150000	61.6900	-2.374%	29,295,291	+47.155%
2024-12-17	61.9500	64.379900	59.770000	63.1900	-2.530%	22,908,450	+43.662%
2024-12-16	66.9600	67.180000	63.250000	64.8300	-3.325%	20,405,518	+40.028%
2024-12-13	71.8700	72.550000	65.350000	67.0600	-4.595%	19,462,329	+35.371%
2024-12-12	70.1400	71.420000	68.720000	70.2900	-2.861%	10,900,654	+29.151%
2024-12-11	70.4500	73.240000	68.290000	72.3600	+6.162%	13,563,865	+25.456%
2024-12-10	72.2000	75.124000	66.870000	68.1600	-5.438%	15,171,779	+33.187%
2024-12-09	72.2200	73.267500	70.300000	72.0800	-5.083%	14,005,818	+25.943%
2024-12-06	78.2800	79.480000	74.730000	75.9400	-3.593%	12,423,098	+19.542%
2024-12-05	78.9200	80.480000	77.676300	78.7700	-0.190%	10,517,857	+15.247%
2024-12-04	75.7300	79.645000	73.880000	78.9200	+6.938%	16,164,110	+15.028%
2024-12-03	71.8300	74.170000	71.470000	73.8000	+2.273%	8,997,857	+23.008%
2024-12-02	72.3500	74.120000	71.370100	72.1600	+0.376%	12,190,548	+25.804%
2024-11-29	70.3400	72.960000	69.580100	71.8900	+4.219%	10,321,983	+26.276%
2024-11-27	68.6300	68.987400	65.440000	68.9800	-2.322%	17,878,782	+31.603%
2024-11-26	71.4200	73.070000	69.350100	70.6200	+1.334%	10,999,941	+28.547%
2024-11-25	76.0900	76.200000	69.560000	69.6900	-8.411%	21,868,857	+30.263%
2024-11-22	80.5400	81.900000	75.210000	76.0900	-6.546%	19,082,741	+19.306%
2024-11-21	84.3200	88.310000	74.885000	81.4200	+1.042%	37,628,367	+11.496%
2024-11-20	82.3700	82.370000	77.140000	80.5800	-1.612%	25,073,448	+12.658%
2024-11-19	75.8100	82.030000	75.500000	81.9000	+9.668%	15,826,806	+10.842%
2024-11-18	73.9600	76.150000	71.410000	74.6800	-2.608%	15,923,490	+21.559%
2024-11-15	80.0000	80.260000	74.570600	76.6800	-6.613%	17,947,767	+18.388%
2024-11-14	83.0100	84.560000	80.720000	82.1100	+0.428%	12,517,251	+10.559%
2024-11-13	84.7000	85.010000	81.160000	81.7600	-2.562%	12,737,322	+11.032%
2024-11-12	82.1900	85.340000	81.360000	83.9100	+4.133%	16,919,037	+8.187%
2024-11-11	84.4000	84.410000	78.660000	80.5800	-3.137%	15,069,162	+12.658%
2024-11-08	84.5000	85.650000	81.640000	83.1900	-1.771%	14,788,439	+9.124%
2024-11-07	81.9800	84.750000	81.740000	84.6900	+4.517%	14,355,697	+7.191%
2024-11-06	78.3900	82.060000	77.220000	81.0300	+8.083%	19,482,593	+12.033%
2024-11-05	72.5500	75.550000	72.390000	74.9700	+5.473%	12,132,788	+21.088%
2024-11-04	72.3000	74.058600	70.540000	71.0800	+0.995%	14,561,150	+27.715%
2024-11-01	69.6800	72.329900	69.540000	70.3800	+3.867%	14,293,482	+28.986%
2024-10-31	72.9500	72.950000	67.070000	67.7600	-9.617%	21,478,619	+33.973%
2024-10-30	75.0000	75.910000	72.120000	74.9700	-2.674%	13,971,760	+21.088%
2024-10-29	75.9300	78.040000	74.410000	77.0300	+0.996%	13,117,389	+17.850%
2024-10-28	78.9700	79.059900	75.700000	76.2700	-1.320%	13,342,552	+19.025%
2024-10-25	76.7150	80.140000	76.550000	77.2900	+1.497%	21,282,067	+17.454%
2024-10-24	76.6800	77.200000	74.110000	76.1500	+1.102%	13,314,414	+19.212%
2024-10-23	78.0500	78.500000	72.990000	75.3200	-5.614%	24,121,006	+20.526%
2024-10-22	79.1400	80.740000	77.820000	79.8000	-0.188%	16,841,305	+13.759%
2024-10-21	74.0400	79.950000	73.910000	79.9500	+8.245%	25,528,727	+13.546%
2024-10-18	74.6900	74.769900	73.140000	73.8600	+1.414%	12,040,845	+22.908%
2024-10-17	75.3500	76.963500	72.730000	72.8300	+1.775%	23,446,218	+24.646%
2024-10-16	69.8000	72.500000	67.370000	71.5600	+6.125%	18,906,783	+26.859%
2024-10-15	74.1100	74.905100	64.300000	67.4300	-9.490%	29,071,295	+34.629%
2024-10-14	72.6000	76.000000	72.530000	74.5000	+5.018%	17,163,695	+21.852%
2024-10-11	70.1200	72.000000	69.770000	70.9400	-0.141%	13,572,118	+27.967%
2024-10-10	68.0400	71.280000	67.440000	71.0400	+3.256%	19,450,341	+27.787%
2024-10-09	70.4600	70.820000	67.530000	68.8000	-0.506%	19,271,188	+31.948%
2024-10-08	66.6000	69.740000	65.670000	69.1500	+8.064%	23,104,834	+31.280%
2024-10-07	61.2900	66.805000	61.290000	63.9900	+4.525%	27,318,350	+41.866%
2024-10-04	61.2700	61.360000	58.340000	61.2200	+3.255%	17,583,531	+48.285%
2024-10-03	57.5100	60.757500	56.980000	59.2900	+6.675%	20,539,309	+53.112%
2024-10-02	53.3400	56.080000	52.200000	55.5800	+3.155%	14,757,177	+63.332%
2024-10-01	58.5400	59.102400	52.780000	53.8800	-7.407%	18,730,528	+68.486%
2024-09-30	55.1700	58.221308	55.050000	58.1900	+0.103%	14,095,888	+56.006%
2024-09-27	60.6300	60.700000	56.120000	58.1300	-4.376%	20,687,577	+56.167%
2024-09-26	63.5100	64.375900	58.640000	60.7900	+0.696%	28,178,656	+49.334%
2024-09-25	58.9500	61.710000	58.550000	60.3700	+4.320%	24,559,960	+50.373%
2024-09-24	53.7100	58.690000	52.800000	57.8700	+7.886%	25,579,282	+56.869%
2024-09-23	53.8900	54.310000	52.370000	53.6400	+0.262%	13,686,753	+69.239%
2024-09-20	54.3600	55.846300	52.850000	53.5000	-3.272%	15,188,785	+69.682%
2024-09-19	54.7500	56.856700	54.630000	55.3100	+8.091%	18,993,138	+64.129%
2024-09-18	53.4900	55.180000	51.070000	51.1700	-3.888%	20,571,675	+77.409%
2024-09-17	55.7000	56.250000	52.550000	53.2400	-1.988%	15,056,082	+70.511%
2024-09-16	54.3600	55.720000	52.040000	54.3200	-3.994%	15,597,760	+67.121%
2024-09-13	56.5200	57.429900	55.180000	56.5800	-0.335%	17,035,053	+60.445%
2024-09-12	54.6900	58.240000	53.200000	56.7700	+3.974%	34,098,027	+59.908%
2024-09-11	48.1700	54.870000	46.450000	54.6000	+16.170%	37,284,615	+66.264%
2024-09-10	46.9600	48.210000	44.370000	47.0000	+2.890%	19,059,354	+93.149%
2024-09-09	44.3100	45.740000	43.360000	45.6800	+6.954%	16,877,644	+98.730%
2024-09-06	47.2000	47.269700	41.080000	42.7100	-8.091%	28,085,881	+112.550%
2024-09-05	44.6200	48.597600	44.400000	46.4700	+1.707%	23,434,779	+95.352%
2024-09-04	44.9300	49.010000	43.890000	45.6900	-3.424%	26,926,628	+98.687%
2024-09-03	55.0300	55.240000	46.570500	47.3100	-18.976%	36,971,547	+91.883%
2024-08-30	58.5300	60.650000	56.280000	58.3900	+2.890%	18,923,504	+55.472%
2024-08-29	60.6700	63.900000	56.000000	56.7500	-12.907%	34,096,979	+59.965%
2024-08-28	67.7300	68.000000	62.070100	65.1600	-4.261%	37,436,821	+39.319%
2024-08-27	64.6800	68.980000	63.420000	68.0600	+2.887%	20,347,826	+33.382%
2024-08-26	69.5400	71.290000	64.000000	66.1500	-4.408%	24,215,669	+37.234%
2024-08-23	65.7000	69.500000	65.070000	69.2000	+8.702%	22,918,862	+31.185%
2024-08-22	70.3800	71.092900	62.910000	63.6600	-7.174%	27,577,142	+42.601%

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

NVDL
GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF
stock NASDAQ ETF