Dark

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

At Close

May 9, 2025 3:59:52 PM EDT

39.73USD-1.390%(-0.56)13,826,378

39.70Bid 39.72Ask 0.02Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

40.22USD-0.174%(-0.07)655,239

After-hours

May 9, 2025 4:58:30 PM EDT

39.55USD-0.453%(-0.18)344,461

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	40.3400	40.770000	38.8900	39.7300	-1.390%	13,826,378	0.000%
2025-05-08	41.0700	41.170000	39.2650	40.2900	+0.549%	18,813,964	-1.390%
2025-05-07	37.4200	40.500000	36.9150	40.0700	+6.315%	17,859,434	-0.849%
2025-05-06	36.3800	38.560000	35.9600	37.6900	-0.633%	12,945,303	+5.413%
2025-05-05	37.3500	38.535000	37.2100	37.9300	-1.069%	10,640,600	+4.746%
2025-05-02	38.2300	39.010000	37.7020	38.3400	+4.984%	17,387,319	+3.625%
2025-05-01	37.5400	38.710000	36.4100	36.5200	+5.245%	21,472,656	+8.790%
2025-04-30	32.0200	34.840000	31.7500	34.7000	-0.573%	19,466,115	+14.496%
2025-04-29	34.1100	35.668000	33.9900	34.9000	+0.432%	15,137,375	+13.840%
2025-04-28	35.4300	35.846500	33.0300	34.7500	-4.085%	18,389,678	+14.331%
2025-04-25	33.6900	36.860000	32.9500	36.2300	+8.408%	23,331,521	+9.661%
2025-04-24	31.6500	33.510000	31.4600	33.4200	+7.529%	18,671,431	+18.881%
2025-04-23	32.2700	32.440000	30.8112	31.0800	+7.246%	21,654,825	+27.831%
2025-04-22	28.9200	29.520000	28.0700	28.9800	+4.245%	19,148,763	+37.095%
2025-04-21	28.9900	29.370000	26.7550	27.8000	-9.150%	22,517,880	+42.914%
2025-04-17	32.4600	32.475000	29.7500	30.6000	-5.991%	24,846,818	+29.837%
2025-04-16	32.5700	34.110000	29.8250	32.5500	-13.638%	37,420,099	+22.058%
2025-04-15	36.9500	38.685000	36.6300	37.6900	+2.558%	22,923,474	+5.413%
2025-04-14	39.1100	39.179600	35.6900	36.7500	+0.027%	24,603,552	+8.109%
2025-04-11	35.3900	37.289600	34.7176	36.7400	+5.333%	27,512,812	+8.138%
2025-04-10	36.0200	37.070000	31.6950	34.8800	-11.472%	38,117,845	+13.905%
2025-04-09	30.2800	39.950000	29.6000	39.4000	+35.862%	59,909,138	+0.838%
2025-04-08	33.2900	34.528800	27.6433	29.0000	-2.027%	43,405,886	+37.000%
2025-04-07	23.6500	32.000000	23.1231	29.6000	+7.014%	64,088,426	+34.223%
2025-04-04	30.5600	31.330000	26.2400	27.6600	-14.761%	38,029,855	+43.637%
2025-04-03	33.6600	35.110000	32.3000	32.4500	-15.451%	22,934,526	+22.435%
2025-04-02	36.3000	39.550000	35.9500	38.3800	+0.314%	18,589,834	+3.517%
2025-04-01	37.2000	38.318600	35.7900	38.2600	+2.299%	17,171,328	+3.842%
2025-03-31	34.8500	37.500000	33.8300	37.4000	-1.579%	22,237,759	+6.230%
2025-03-28	39.3500	40.269900	37.6200	38.0000	-3.308%	16,243,739	+4.553%
2025-03-27	39.2300	41.489400	38.7800	39.3000	-4.076%	17,713,991	+1.094%
2025-03-26	44.8020	44.899900	40.2300	40.9700	-11.512%	26,043,358	-3.027%
2025-03-25	46.2450	46.795000	44.9900	46.3000	-1.026%	11,568,119	-14.190%
2025-03-24	45.7550	47.525000	45.3800	46.7800	+6.029%	19,614,143	-15.071%
2025-03-21	43.5700	44.384800	42.4300	44.1200	-1.518%	16,005,713	-9.950%
2025-03-20	43.3200	46.080000	43.3000	44.8000	+1.703%	24,862,745	-11.317%
2025-03-19	43.9200	46.260000	42.7500	44.0500	+3.210%	23,693,105	-9.807%
2025-03-18	44.5700	45.320000	41.9100	42.6800	-6.629%	28,681,593	-6.912%
2025-03-17	48.2300	48.348400	44.5600	45.7100	-3.341%	24,551,604	-13.082%
2025-03-14	45.1700	47.570100	44.8200	47.2900	+9.798%	23,238,514	-15.986%
2025-03-13	44.0200	44.570000	41.6400	43.0700	+0.023%	25,694,072	-7.755%
2025-03-12	41.9800	43.800000	41.0800	43.0600	+13.107%	33,840,839	-7.733%
2025-03-11	36.9700	40.619900	35.4500	38.0700	+2.948%	30,768,173	+4.360%
2025-03-10	39.0900	40.529900	35.8600	36.9800	-10.199%	33,180,393	+7.436%
2025-03-07	40.1300	41.725100	37.5000	41.1800	+3.728%	31,665,434	-3.521%
2025-03-06	41.9100	43.350000	39.4100	39.7000	-11.562%	26,702,824	+0.076%
2025-03-05	45.0600	45.581900	42.7406	44.8900	+2.325%	24,301,109	-11.495%
2025-03-04	39.9500	46.340000	39.5216	43.8700	+3.126%	41,397,546	-9.437%
2025-03-03	50.2400	50.370000	41.0100	42.5400	-17.302%	42,706,891	-6.606%
2025-02-28	45.9400	51.500000	44.6602	51.4400	+7.705%	31,143,067	-22.764%
2025-02-27	60.6350	60.680000	47.6200	47.7600	-17.141%	46,628,006	-16.813%
2025-02-26	56.2950	59.490000	55.0700	57.6400	+7.738%	34,822,640	-31.072%
2025-02-25	56.4200	56.629900	51.6500	53.5000	-5.577%	22,445,199	-25.738%
2025-02-24	62.5800	64.160000	56.5600	56.6600	-6.145%	21,135,530	-29.880%
2025-02-21	65.7000	67.053300	60.1000	60.3700	-8.266%	18,030,270	-34.189%
2025-02-20	65.8100	66.289900	62.7600	65.8100	+1.122%	13,271,178	-39.629%
2025-02-19	65.3200	67.050000	63.1900	65.0800	-0.138%	13,620,670	-38.952%
2025-02-18	66.9700	69.000000	63.8900	65.1700	+0.789%	18,848,826	-39.036%
2025-02-14	62.5500	65.050000	61.8000	64.6600	+5.121%	26,315,988	-38.556%
2025-02-13	58.2600	62.690000	57.9900	61.5100	+6.235%	17,067,411	-35.409%
2025-02-12	57.0000	58.960000	56.1201	57.9000	-2.640%	15,945,680	-31.382%
2025-02-11	59.2000	60.990000	57.8801	59.4700	-1.065%	15,387,920	-33.193%
2025-02-10	57.1100	61.440000	57.0400	60.1100	+5.641%	20,406,224	-33.905%
2025-02-07	56.3900	57.400000	54.9800	56.9000	+1.734%	23,046,895	-30.176%
2025-02-06	54.9600	56.000000	53.0998	55.9300	+5.808%	27,360,759	-28.965%
2025-02-05	50.3200	52.860000	49.4800	52.8600	+10.470%	31,857,368	-24.839%
2025-02-04	46.5100	49.840000	46.2700	47.8500	+3.482%	24,558,053	-16.970%
2025-02-03	44.7200	47.810000	43.3224	46.2400	-5.690%	37,766,876	-14.079%
2025-01-31	52.2600	55.650000	48.3200	49.0300	-7.175%	47,418,659	-18.968%
2025-01-30	51.6700	53.240000	47.5200	52.8200	+1.014%	43,405,737	-24.782%
2025-01-29	54.7000	55.000000	49.0497	52.2900	-8.070%	44,783,418	-24.020%
2025-01-28	51.0400	56.880000	46.5500	56.8800	+17.496%	53,916,466	-30.151%
2025-01-27	54.9200	58.549900	46.5900	48.4100	-33.785%	91,939,956	-17.930%
2025-01-24	79.1700	79.817300	72.3400	73.1100	-6.221%	16,422,430	-45.657%
2025-01-23	75.6900	78.000000	74.3400	77.9600	+0.116%	10,329,317	-49.038%
2025-01-22	75.5200	78.640000	74.5400	77.8700	+8.787%	17,503,053	-48.979%
2025-01-21	69.9900	72.600000	67.9000	71.5800	+4.374%	13,298,779	-44.496%
2025-01-17	67.4200	69.296300	66.3850	68.5800	+6.161%	12,308,407	-42.068%
2025-01-16	69.5950	69.670000	64.5500	64.6000	-3.898%	14,337,297	-38.498%
2025-01-15	64.8900	67.430000	62.5900	67.2200	+6.512%	13,666,759	-40.896%
2025-01-14	67.1800	67.500000	61.3900	63.1100	-2.185%	17,468,590	-37.046%
2025-01-13	61.2900	64.700000	60.8500	64.5200	-3.931%	17,133,292	-38.422%
2025-01-10	68.7200	68.910000	65.4500	67.1600	-6.122%	16,220,759	-40.843%
2025-01-08	74.0900	75.460000	69.2700	71.5400	-0.237%	18,547,334	-44.465%
2025-01-07	85.6800	85.820000	71.4400	71.7100	-12.378%	32,232,656	-44.596%
2025-01-06	80.8500	84.649700	80.0501	81.8400	+6.729%	20,350,558	-51.454%
2025-01-03	71.9800	76.975400	71.8000	76.6800	+9.075%	18,369,780	-48.187%
2025-01-02	68.0100	70.900300	66.7210	70.3000	+5.889%	14,046,729	-43.485%
2024-12-31	70.1400	70.278900	65.9600	66.3900	-4.653%	11,856,722	-40.157%
2024-12-30	67.0400	72.520000	66.2500	69.6300	+0.375%	13,814,067	-42.941%
2024-12-27	70.8400	71.315000	66.9000	69.3700	-4.039%	13,243,442	-42.727%
2024-12-26	72.0500	73.299900	70.0732	72.2900	-0.550%	10,022,669	-45.041%
2024-12-24	72.4900	74.430000	71.1000	72.6900	+0.790%	11,064,302	-45.343%
2024-12-23	68.8200	72.180000	67.6404	72.1200	+6.876%	17,970,843	-44.911%
2024-12-20	62.5300	67.800000	60.9400	67.4800	+6.486%	21,872,250	-41.123%
2024-12-19	64.3250	66.630000	62.3400	63.3700	+2.723%	19,082,652	-37.305%
2024-12-18	66.5700	69.300000	61.1500	61.6900	-2.374%	29,295,291	-35.597%
2024-12-17	61.9500	64.379900	59.7700	63.1900	-2.530%	22,908,450	-37.126%
2024-12-16	66.9600	67.180000	63.2500	64.8300	-3.325%	20,405,518	-38.717%
2024-12-13	71.8700	72.550000	65.3500	67.0600	-4.595%	19,462,329	-40.755%
2024-12-12	70.1400	71.420000	68.7200	70.2900	-2.861%	10,900,654	-43.477%
2024-12-11	70.4500	73.240000	68.2900	72.3600	+6.162%	13,563,865	-45.094%
2024-12-10	72.2000	75.124000	66.8700	68.1600	-5.438%	15,171,779	-41.711%
2024-12-09	72.2200	73.267500	70.3000	72.0800	-5.083%	14,005,818	-44.881%
2024-12-06	78.2800	79.480000	74.7300	75.9400	-3.593%	12,423,098	-47.682%
2024-12-05	78.9200	80.480000	77.6763	78.7700	-0.190%	10,517,857	-49.562%
2024-12-04	75.7300	79.645000	73.8800	78.9200	+6.938%	16,164,110	-49.658%
2024-12-03	71.8300	74.170000	71.4700	73.8000	+2.273%	8,997,857	-46.165%
2024-12-02	72.3500	74.120000	71.3701	72.1600	+0.376%	12,190,548	-44.942%
2024-11-29	70.3400	72.960000	69.5801	71.8900	+4.219%	10,321,983	-44.735%
2024-11-27	68.6300	68.987400	65.4400	68.9800	-2.322%	17,878,782	-42.404%
2024-11-26	71.4200	73.070000	69.3501	70.6200	+1.334%	10,999,941	-43.741%
2024-11-25	76.0900	76.200000	69.5600	69.6900	-8.411%	21,868,857	-42.990%
2024-11-22	80.5400	81.900000	75.2100	76.0900	-6.546%	19,082,741	-47.786%
2024-11-21	84.3200	88.310000	74.8850	81.4200	+1.042%	37,628,367	-51.204%
2024-11-20	82.3700	82.370000	77.1400	80.5800	-1.612%	25,073,448	-50.695%
2024-11-19	75.8100	82.030000	75.5000	81.9000	+9.668%	15,826,806	-51.490%
2024-11-18	73.9600	76.150000	71.4100	74.6800	-2.608%	15,923,490	-46.800%
2024-11-15	80.0000	80.260000	74.5706	76.6800	-6.613%	17,947,767	-48.187%
2024-11-14	83.0100	84.560000	80.7200	82.1100	+0.428%	12,517,251	-51.614%
2024-11-13	84.7000	85.010000	81.1600	81.7600	-2.562%	12,737,322	-51.407%
2024-11-12	82.1900	85.340000	81.3600	83.9100	+4.133%	16,919,037	-52.652%
2024-11-11	84.4000	84.410000	78.6600	80.5800	-3.137%	15,069,162	-50.695%
2024-11-08	84.5000	85.650000	81.6400	83.1900	-1.771%	14,788,439	-52.242%
2024-11-07	81.9800	84.750000	81.7400	84.6900	+4.517%	14,355,697	-53.088%
2024-11-06	78.3900	82.060000	77.2200	81.0300	+8.083%	19,482,593	-50.969%
2024-11-05	72.5500	75.550000	72.3900	74.9700	+5.473%	12,132,788	-47.005%
2024-11-04	72.3000	74.058600	70.5400	71.0800	+0.995%	14,561,150	-44.105%
2024-11-01	69.6800	72.329900	69.5400	70.3800	+3.867%	14,293,482	-43.549%
2024-10-31	72.9500	72.950000	67.0700	67.7600	-9.617%	21,478,619	-41.367%
2024-10-30	75.0000	75.910000	72.1200	74.9700	-2.674%	13,971,760	-47.005%
2024-10-29	75.9300	78.040000	74.4100	77.0300	+0.996%	13,117,389	-48.423%
2024-10-28	78.9700	79.059900	75.7000	76.2700	-1.320%	13,342,552	-47.909%
2024-10-25	76.7150	80.140000	76.5500	77.2900	+1.497%	21,282,067	-48.596%
2024-10-24	76.6800	77.200000	74.1100	76.1500	+1.102%	13,314,414	-47.827%
2024-10-23	78.0500	78.500000	72.9900	75.3200	-5.614%	24,121,006	-47.252%
2024-10-22	79.1400	80.740000	77.8200	79.8000	-0.188%	16,841,305	-50.213%
2024-10-21	74.0400	79.950000	73.9100	79.9500	+8.245%	25,528,727	-50.306%
2024-10-18	74.6900	74.769900	73.1400	73.8600	+1.414%	12,040,845	-46.209%
2024-10-17	75.3500	76.963500	72.7300	72.8300	+1.775%	23,446,218	-45.448%
2024-10-16	69.8000	72.500000	67.3700	71.5600	+6.125%	18,906,783	-44.480%
2024-10-15	74.1100	74.905100	64.3000	67.4300	-9.490%	29,071,295	-41.080%
2024-10-14	72.6000	76.000000	72.5300	74.5000	+5.018%	17,163,695	-46.671%
2024-10-11	70.1200	72.000000	69.7700	70.9400	-0.141%	13,572,118	-43.995%
2024-10-10	68.0400	71.280000	67.4400	71.0400	+3.256%	19,450,341	-44.074%
2024-10-09	70.4600	70.820000	67.5300	68.8000	-0.506%	19,271,188	-42.253%
2024-10-08	66.6000	69.740000	65.6700	69.1500	+8.064%	23,104,834	-42.545%
2024-10-07	61.2900	66.805000	61.2900	63.9900	+4.525%	27,318,350	-37.912%
2024-10-04	61.2700	61.360000	58.3400	61.2200	+3.255%	17,583,531	-35.103%
2024-10-03	57.5100	60.757500	56.9800	59.2900	+6.675%	20,539,309	-32.990%
2024-10-02	53.3400	56.080000	52.2000	55.5800	+3.155%	14,757,177	-28.517%
2024-10-01	58.5400	59.102400	52.7800	53.8800	-7.407%	18,730,528	-26.262%
2024-09-30	55.1700	58.221308	55.0500	58.1900	+0.103%	14,095,888	-31.724%
2024-09-27	60.6300	60.700000	56.1200	58.1300	-4.376%	20,687,577	-31.653%
2024-09-26	63.5100	64.375900	58.6400	60.7900	+0.696%	28,178,656	-34.644%
2024-09-25	58.9500	61.710000	58.5500	60.3700	+4.320%	24,559,960	-34.189%
2024-09-24	53.7100	58.690000	52.8000	57.8700	+7.886%	25,579,282	-31.346%
2024-09-23	53.8900	54.310000	52.3700	53.6400	+0.262%	13,686,753	-25.932%
2024-09-20	54.3600	55.846300	52.8500	53.5000	-3.272%	15,188,785	-25.738%
2024-09-19	54.7500	56.856700	54.6300	55.3100	+8.091%	18,993,138	-28.169%
2024-09-18	53.4900	55.180000	51.0700	51.1700	-3.888%	20,571,675	-22.357%
2024-09-17	55.7000	56.250000	52.5500	53.2400	-1.988%	15,056,082	-25.376%
2024-09-16	54.3600	55.720000	52.0400	54.3200	-3.994%	15,597,760	-26.859%
2024-09-13	56.5200	57.429900	55.1800	56.5800	-0.335%	17,035,053	-29.781%
2024-09-12	54.6900	58.240000	53.2000	56.7700	+3.974%	34,098,027	-30.016%
2024-09-11	48.1700	54.870000	46.4500	54.6000	+16.170%	37,284,615	-27.234%
2024-09-10	46.9600	48.210000	44.3700	47.0000	+2.890%	19,059,354	-15.468%
2024-09-09	44.3100	45.740000	43.3600	45.6800	+6.954%	16,877,644	-13.025%
2024-09-06	47.2000	47.269700	41.0800	42.7100	-8.091%	28,085,881	-6.977%
2024-09-05	44.6200	48.597600	44.4000	46.4700	+1.707%	23,434,779	-14.504%
2024-09-04	44.9300	49.010000	43.8900	45.6900	-3.424%	26,926,628	-13.044%
2024-09-03	55.0300	55.240000	46.5705	47.3100	-18.976%	36,971,547	-16.022%
2024-08-30	58.5300	60.650000	56.2800	58.3900	+2.890%	18,923,504	-31.958%
2024-08-29	60.6700	63.900000	56.0000	56.7500	-12.907%	34,096,979	-29.991%
2024-08-28	67.7300	68.000000	62.0701	65.1600	-4.261%	37,436,821	-39.027%
2024-08-27	64.6800	68.980000	63.4200	68.0600	+2.887%	20,347,826	-41.625%
2024-08-26	69.5400	71.290000	64.0000	66.1500	-4.408%	24,215,669	-39.940%
2024-08-23	65.7000	69.500000	65.0700	69.2000	+8.702%	22,918,862	-42.587%
2024-08-22	70.3800	71.092900	62.9100	63.6600	-7.174%	27,577,142	-37.590%
2024-08-21	67.4900	69.610000	66.7600	68.5800	+1.781%	18,451,043	-42.068%
2024-08-20	68.6900	70.240000	65.9100	67.3800	-4.249%	25,373,591	-41.036%
2024-08-19	64.5800	70.400000	63.6000	70.3700	+8.680%	25,724,744	-43.541%
2024-08-16	62.0100	65.270000	61.3200	64.7500	+2.599%	23,762,592	-38.641%
2024-08-15	59.1500	63.560000	57.8557	63.1100	+8.028%	24,518,307	-37.046%
2024-08-14	58.8800	59.030000	54.5800	58.4200	+3.106%	30,649,942	-31.992%
2024-08-13	53.2200	56.690000	52.4206	56.6600	+13.049%	28,175,892	-29.880%
2024-08-12	47.7000	51.880000	47.6900	50.1200	+8.391%	29,152,806	-20.730%
2024-08-09	47.1000	47.978000	45.1700	46.2400	-0.985%	19,486,024	-14.079%
2024-08-08	44.1200	47.027500	40.3300	46.7000	+12.720%	28,220,473	-14.925%
2024-08-07	49.5100	50.300000	41.3200	41.4300	-10.208%	31,076,907	-4.103%
2024-08-06	46.0400	49.240000	43.1900	46.1400	+6.830%	31,726,582	-13.893%
2024-08-05	35.4600	45.810000	34.2500	43.1900	-12.429%	50,880,811	-8.011%
2024-08-02	46.0000	50.710000	43.9100	49.3200	-4.140%	37,862,296	-19.444%
2024-08-01	59.6700	62.300000	48.8200	51.4500	-13.296%	44,179,359	-22.779%
2024-07-31	55.4000	60.350000	53.5700	59.3400	+25.987%	31,501,646	-33.047%
2024-07-30	54.7900	55.249900	46.0000	47.1000	-14.098%	33,548,241	-15.648%
2024-07-29	56.8400	59.500000	54.6114	54.8300	-2.784%	14,822,768	-27.540%
2024-07-26	59.4600	59.460000	54.8901	56.4000	+1.257%	15,802,752	-29.557%
2024-07-25	56.4000	60.000000	49.6400	55.7000	-3.717%	36,142,365	-28.671%
2024-07-24	63.0000	63.850000	57.0000	57.8500	-13.242%	22,355,174	-31.322%
2024-07-23	67.1600	69.100000	66.2700	66.6800	-2.056%	11,592,240	-40.417%
2024-07-22	64.7400	68.430000	64.0550	68.0800	+9.683%	20,523,480	-41.642%
2024-07-19	64.6300	65.980000	61.4100	62.0700	-5.367%	15,362,858	-35.992%
2024-07-18	66.3700	66.851800	60.7000	65.5900	+5.552%	22,569,626	-39.427%
2024-07-17	65.9400	66.620000	60.8300	62.1400	-13.370%	27,387,777	-36.064%
2024-07-16	74.1000	74.810000	69.7100	71.7300	-3.316%	13,694,257	-44.612%
2024-07-15	77.0000	77.580000	72.7300	74.1900	-1.435%	14,549,700	-46.448%
2024-07-12	73.9900	78.228000	72.8000	75.2700	+2.884%	17,708,705	-47.217%
2024-07-11	83.6700	83.810000	72.6800	73.1600	-11.095%	33,328,595	-45.694%
2024-07-10	81.3100	82.550000	79.3700	82.2900	+5.217%	17,885,126	-51.720%
2024-07-09	76.9700	80.980000	75.0000	78.2100	+5.008%	22,829,899	-49.201%
2024-07-08	73.7000	77.420000	73.1400	74.4800	+3.675%	18,661,116	-46.657%
2024-07-05	73.6500	75.310000	71.6400	71.8400	-3.803%	16,060,800	-44.697%
2024-07-03	67.4200	74.700000	67.0700	74.6800	+8.990%	19,127,661	-46.800%
2024-07-02	67.0000	69.370000	66.7900	68.5200	-2.532%	14,269,506	-42.017%
2024-07-01	69.4200	71.000000	64.2501	70.3000	+1.078%	16,809,779	-43.485%
2024-06-28	70.8000	74.310000	68.7600	69.5500	-0.841%	17,937,676	-42.876%
2024-06-27	70.3000	72.890000	68.9000	70.1400	-3.957%	12,081,210	-43.356%
2024-06-26	72.7100	74.960000	68.6500	73.0300	+0.220%	24,930,837	-45.598%
2024-06-25	67.3550	73.140000	65.3500	72.8700	+13.753%	25,772,514	-45.478%
2024-06-24	70.0200	71.400000	64.0000	64.0600	-14.002%	29,234,746	-37.980%
2024-06-21	74.6500	78.900000	71.2101	74.4900	-5.971%	27,254,608	-46.664%
2024-06-20	90.3000	91.700000	77.5700	79.2200	-7.073%	37,481,763	-49.849%
2024-06-18	79.8900	86.129100	79.3300	85.2500	+6.723%	19,377,513	-53.396%
2024-06-17	82.1100	83.050000	78.0000	79.8800	-1.334%	21,435,414	-50.263%
2024-06-14	78.4400	81.980000	76.5700	80.9600	+3.755%	23,089,805	-50.926%
2024-06-13	78.0300	78.440000	75.4250	78.0300	+6.773%	17,702,881	-49.084%
2024-06-12	70.7800	75.050000	70.2300	73.0800	+7.077%	25,467,130	-45.635%
2024-06-11	69.3300	70.530000	65.9000	68.2500	-1.501%	12,546,523	-41.788%
2024-06-10	67.7800	70.800000	64.0000	69.2900	+1.405%	18,890,407	-42.661%
2024-06-07	67.0500	69.240000	65.1000	68.3300	-0.248%	20,579,518	-41.856%
2024-06-06	72.1400	73.790000	65.5400	68.5000	-2.380%	39,721,430	-42.000%
2024-06-05	65.8400	70.210000	64.8100	70.1700	+10.226%	22,901,561	-43.380%
2024-06-04	62.9400	63.870000	61.1300	63.6600	+2.380%	18,484,696	-37.590%
2024-06-03	60.7800	62.189400	59.0800	62.1800	+9.607%	22,369,860	-36.105%
2024-05-31	59.7800	59.840000	53.8500	56.7300	-1.373%	26,673,819	-29.967%
2024-05-30	62.0900	63.322700	56.6700	57.5200	-7.524%	24,581,970	-30.928%
2024-05-29	60.4000	63.018900	58.1200	62.2000	+1.253%	23,543,866	-36.125%
2024-05-28	57.7200	62.375000	57.3000	61.4300	+14.161%	28,408,796	-35.325%
2024-05-24	51.8700	53.840000	50.4600	53.8100	+5.016%	14,070,436	-26.166%
2024-05-23	49.6900	53.560000	49.2100	51.2400	+18.474%	37,922,062	-22.463%
2024-05-22	43.7800	44.250000	41.7700	43.2500	-0.962%	23,452,148	-8.139%
2024-05-21	42.0600	43.700000	41.6900	43.6700	+1.111%	10,804,436	-9.022%
2024-05-20	42.2600	43.540000	42.0000	43.1900	+4.983%	11,550,213	-8.011%
2024-05-17	42.8900	43.190000	40.4000	41.1400	-3.923%	10,594,987	-3.427%
2024-05-16	43.3500	44.200000	42.6250	42.8200	-0.765%	10,656,500	-7.216%
2024-05-15	41.2700	43.359500	40.5300	43.1500	+7.125%	15,960,221	-7.926%
2024-05-14	38.7400	40.520000	38.1900	40.2800	+2.104%	9,560,652	-1.365%
2024-05-13	39.5400	39.979300	37.8500	39.4500	+1.154%	9,971,842	+0.710%
2024-05-10	39.3800	40.310000	38.4700	39.0000	+2.578%	10,012,523	+1.872%
2024-05-09	39.7000	40.100000	37.6300	38.0200	-3.844%	11,534,147	+4.498%
2024-05-08	38.7500	40.240000	38.7000	39.5400	-0.428%	15,142,483	+0.481%
2024-05-07	40.1400	40.779700	38.3400	39.7100	-3.523%	22,687,311	+0.050%
2024-05-06	38.7500	41.200000	38.5000	41.1600	+7.608%	14,426,245	-3.474%
2024-05-03	37.4100	38.670000	36.8100	38.2500	+6.844%	15,142,662	+3.869%
2024-05-02	34.6900	36.150000	33.6510	35.8000	+6.643%	11,314,099	+10.978%
2024-05-01	35.3500	36.080000	32.0900	33.5700	-7.851%	21,703,314	+18.350%
2024-04-30	37.1400	38.490000	36.3550	36.4300	-3.189%	11,979,085	+9.058%
2024-04-29	37.4500	37.800000	35.5100	37.6300	+0.133%	15,148,628	+5.581%
2024-04-26	34.4800	38.070100	34.0900	37.5800	+12.213%	20,827,297	+5.721%
2024-04-25	30.5900	34.059800	30.0500	33.4900	+7.168%	17,032,902	+18.632%
2024-04-24	34.7000	34.790000	30.8400	31.2500	-6.661%	18,872,312	+27.136%
2024-04-23	32.2000	33.720000	31.7800	33.4800	+7.273%	16,478,206	+18.668%
2024-04-22	30.1200	31.600000	28.8615	31.2100	+8.481%	21,687,613	+27.299%
2024-04-19	34.6000	35.619900	28.2901	28.7700	-19.950%	26,517,476	+38.095%
2024-04-18	36.3000	37.238600	34.0400	35.9400	+1.325%	12,095,240	+10.545%
2024-04-17	39.2480	39.629900	35.3800	35.4700	-7.726%	14,612,895	+12.010%
2024-04-16	37.5400	39.040000	37.2700	38.4400	+3.250%	11,151,276	+3.356%
2024-04-15	39.9900	41.330000	37.1800	37.2300	-5.074%	14,641,751	+6.715%
2024-04-12	40.5800	40.965000	38.5900	39.2200	-5.357%	11,450,516	+1.300%
2024-04-11	38.6800	41.540000	38.1800	41.4400	+8.227%	12,358,056	-4.126%
2024-04-10	35.5900	38.610000	35.4600	38.2900	+3.823%	14,040,810	+3.761%
2024-04-09	38.6500	38.900000	34.8200	36.8800	-4.183%	15,791,413	+7.728%
2024-04-08	39.8500	39.950000	38.1200	38.4900	-1.886%	7,341,875	+3.222%
2024-04-05	38.2300	39.680000	37.4300	39.2300	+4.753%	9,793,507	+1.275%
2024-04-04	41.5600	41.760000	37.4400	37.4500	-7.049%	10,427,236	+6.088%
2024-04-03	39.8100	41.559300	39.7500	40.2900	-1.153%	7,913,258	-1.390%
2024-04-02	39.8500	41.300000	39.0500	40.7600	-1.949%	8,658,619	-2.527%
2024-04-01	41.5500	43.270000	40.5200	41.5700	+0.169%	12,863,477	-4.426%
2024-03-28	41.2500	42.470000	40.5101	41.5000	-0.264%	11,226,181	-4.265%
2024-03-27	44.3400	44.430000	40.5000	41.6100	-5.000%	16,809,013	-4.518%
2024-03-26	47.0500	47.500000	43.7316	43.8000	-5.236%	13,392,422	-9.292%
2024-03-25	45.2600	47.880000	44.7500	46.2200	+1.605%	19,266,054	-14.042%
2024-03-22	42.6700	45.979300	42.2700	45.4900	+6.409%	18,400,115	-12.662%
2024-03-21	43.6300	43.910000	41.8400	42.7500	+2.053%	23,364,471	-7.064%
2024-03-20	41.4200	41.970000	39.9600	41.8900	+2.096%	12,689,906	-5.156%
2024-03-19	38.6000	42.070000	37.0000	41.0300	+1.989%	21,212,714	-3.168%
2024-03-18	42.0000	43.800000	38.9600	40.2300	+1.412%	22,903,569	-1.243%
2024-03-15	38.9100	41.190000	38.2300	39.6700	-0.427%	14,048,421	+0.151%
2024-03-14	41.3000	42.280000	38.5300	39.8400	-6.523%	13,923,206	-0.276%
2024-03-13	42.7800	43.160000	40.3000	42.6200	-2.139%	14,878,350	-6.781%
2024-03-12	40.1583	43.551700	38.4366	43.5517	+14.060%	26,178,996	-8.775%
2024-03-11	38.7667	40.881700	37.5700	38.1833	-3.978%	32,625,960	+4.051%
2024-03-08	47.0283	49.205000	38.7500	39.7650	-11.090%	48,577,014	-0.088%
2024-03-07	42.4517	44.739200	41.8917	44.7250	+8.789%	14,682,162	-11.168%
2024-03-06	40.5333	41.988300	39.6000	41.1117	+6.236%	17,497,620	-3.361%
2024-03-05	38.0317	38.746700	36.3467	38.6983	+1.775%	14,439,402	+2.666%
2024-03-04	37.0433	40.103300	36.6967	38.0233	+7.204%	17,046,936	+4.489%
2024-03-01	33.5950	35.470000	33.1167	35.4683	+7.480%	9,452,796	+12.016%
2024-02-29	32.8050	33.542500	32.2500	33.0000	+4.161%	8,242,530	+20.394%
2024-02-28	31.5517	32.721700	31.2400	31.6817	-2.712%	7,938,378	+25.404%
2024-02-27	33.0217	33.179700	31.2817	32.5650	-0.943%	10,296,162	+22.002%
2024-02-26	33.4400	34.145000	32.4061	32.8750	+0.633%	12,894,468	+20.852%
2024-02-23	34.2915	35.589000	31.6617	32.6683	+0.730%	25,586,286	+21.616%
2024-02-22	29.9117	32.461700	29.3550	32.4317	+32.338%	21,431,298	+22.504%
2024-02-21	24.7500	25.565800	23.6633	24.5067	-5.810%	17,916,408	+62.119%
2024-02-20	27.9933	27.995000	24.6617	26.0183	-8.692%	12,652,056	+52.700%
2024-02-16	29.6717	29.916700	28.4333	28.4950	-0.187%	8,846,646	+39.428%
2024-02-15	29.5633	29.596700	28.3684	28.5483	-3.531%	8,194,668	+39.168%
2024-02-14	29.1333	29.856700	28.0880	29.5933	+4.817%	8,593,518	+34.253%
2024-02-13	26.8233	29.245000	26.2733	28.2333	-0.429%	10,145,604	+40.720%
2024-02-12	28.6233	30.141700	27.5500	28.3550	+0.419%	12,745,452	+40.116%
2024-02-09	27.0717	28.268300	26.7983	28.2367	+7.113%	5,376,162	+40.703%
2024-02-08	26.7083	27.233300	26.2417	26.3617	-1.298%	6,693,846	+50.711%
2024-02-07	25.3917	26.826700	24.8334	26.7083	+5.462%	6,426,042	+48.755%
2024-02-06	26.4183	26.470000	23.8817	25.3250	-3.229%	11,151,474	+56.881%
2024-02-05	25.4300	26.278300	24.6350	26.1700	+9.513%	10,928,136	+51.815%
2024-02-02	22.3367	24.193300	22.1850	23.8967	+10.165%	4,716,102	+66.257%
2024-02-01	21.1083	21.845000	20.7800	21.6917	+4.597%	3,432,570	+83.158%
2024-01-31	20.6267	21.250000	20.1917	20.7383	-4.019%	5,124,252	+91.578%
2024-01-30	21.7600	22.095000	21.2600	21.6067	+0.887%	5,435,664	+83.878%
2024-01-29	20.5883	21.416700	20.3732	21.4167	+4.710%	3,666,666	+85.509%
2024-01-26	20.4433	20.941700	20.1333	20.4533	-1.958%	4,065,726	+94.247%
2024-01-25	21.5033	21.581700	20.3616	20.8617	+0.700%	5,628,096	+90.445%
2024-01-24	20.0383	21.666700	19.8000	20.7167	+5.019%	4,932,828	+91.778%
2024-01-23	19.4700	19.736700	18.8933	19.7267	+0.715%	3,386,100	+101.402%
2024-01-22	19.9083	20.000000	19.2017	19.5867	+0.531%	6,222,900	+102.842%
2024-01-19	18.7800	19.483300	18.4017	19.4833	+6.215%	4,959,912	+103.918%
2024-01-18	18.4167	18.581700	17.8842	18.3433	+2.754%	6,175,794	+116.591%
2024-01-17	18.0067	18.030000	17.2350	17.8517	-0.870%	4,462,800	+122.556%
2024-01-16	17.3633	18.224200	17.3350	18.0083	+4.507%	2,981,532	+120.620%
2024-01-12	17.1733	17.347800	17.0517	17.2317	-0.366%	2,908,806	+130.563%
2024-01-11	17.3500	17.540000	16.7017	17.2950	+1.278%	4,356,408	+129.720%
2024-01-10	16.7650	17.206300	16.6867	17.0767	+3.391%	5,395,482	+132.656%
2024-01-09	16.1850	17.066700	15.8633	16.5167	+2.472%	5,680,254	+140.544%
2024-01-08	14.8883	16.118300	14.8867	16.1183	+9.698%	3,864,678	+146.490%
2024-01-05	14.4100	14.890000	14.3667	14.6933	+3.341%	1,886,118	+170.395%
2024-01-04	14.1100	14.430800	14.0000	14.2183	+1.222%	1,631,460	+179.429%
2024-01-03	13.9850	14.302300	13.9350	14.0467	-1.943%	2,245,326	+182.842%
2024-01-02	14.7367	14.813300	14.0497	14.3250	-4.073%	3,060,522	+177.347%
2023-12-29	15.0667	15.136700	14.6017	14.9333	-0.056%	2,451,828	+166.050%
2023-12-28	15.0050	15.087700	14.8833	14.9417	+0.302%	1,224,690	+165.900%
2023-12-27	14.9500	15.010000	14.7500	14.8967	-9.799%	2,952,732	+166.703%
2023-12-26	16.3683	16.668300	16.3617	16.5150	+1.319%	1,064,226	+140.569%
2023-12-22	16.4600	16.565100	16.1184	16.3000	-0.468%	1,432,968	+143.742%
2023-12-21	16.3633	16.443300	16.1150	16.3767	+2.493%	2,244,696	+142.601%
2023-12-20	16.7283	16.913300	15.9733	15.9783	-4.389%	2,682,984	+148.650%
2023-12-19	16.6583	16.743300	16.3583	16.7117	-1.445%	3,427,446	+137.738%
2023-12-18	16.6217	17.135400	16.5092	16.9567	+3.363%	3,090,312	+134.303%
2023-12-15	16.0367	16.625000	15.9983	16.4050	+1.894%	2,412,156	+142.182%
2023-12-14	16.1283	16.245000	15.6533	16.1000	+0.740%	2,760,342	+146.770%
2023-12-13	15.7433	16.230000	15.7433	15.9817	+1.342%	2,989,566	+148.597%
2023-12-12	15.0000	15.770000	15.0000	15.7700	+3.195%	2,698,680	+151.934%
2023-12-11	15.7400	15.740000	14.8850	15.2817	-2.809%	3,338,670	+159.984%
2023-12-08	15.2583	15.827900	15.2583	15.7233	+2.901%	2,216,382	+152.682%
2023-12-07	14.8500	15.285000	14.8000	15.2800	+3.511%	1,878,198	+160.013%
2023-12-06	15.6200	15.666700	14.7198	14.7617	-3.444%	3,746,082	+169.142%
2023-12-05	14.7417	15.288300	14.6503	15.2883	+3.486%	3,668,850	+159.872%
2023-12-04	15.0367	15.036700	14.5290	14.7733	-3.987%	3,980,742	+168.931%
2023-12-01	15.2817	15.596700	15.1217	15.3867	-0.248%	2,867,832	+158.210%
2023-11-30	16.0417	16.071700	15.2333	15.4250	-4.044%	4,006,518	+157.569%
2023-11-29	16.2083	16.405800	15.9600	16.0750	+0.858%	3,196,416	+147.154%
2023-11-28	16.1600	16.194800	15.7617	15.9383	-1.372%	2,700,840	+149.274%
2023-11-27	15.9167	16.291700	15.8669	16.1600	+1.560%	3,133,488	+145.854%
2023-11-24	16.2500	16.488400	15.9067	15.9117	-2.987%	2,612,148	+149.690%
2023-11-22	16.9850	17.225000	15.9333	16.4017	-3.925%	7,505,826	+142.231%
2023-11-21	17.1383	17.336700	16.6850	17.0717	-1.329%	5,297,388	+132.724%
2023-11-20	16.7833	17.361700	16.6667	17.3017	+3.397%	5,105,328	+129.631%
2023-11-17	16.8050	16.936700	16.5833	16.7333	-0.634%	2,941,368	+137.431%
2023-11-16	16.3483	16.850000	16.2550	16.8400	+1.855%	3,408,852	+135.926%

.dark-mode .bVS8gb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bVS8gb{ 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