Dark

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

Market Open

Sep 10, 2026 11:21:55 AM EDT

33.75USD-5.010%(-1.78)5,371,399

33.73Bid 33.74Ask 0.01Spread

Pre-market

Sep 10, 2026 9:29:30 AM EDT

34.54USD-2.786%(-0.99)245,759

After-hours

Sep 9, 2026 4:58:30 PM EDT

35.48USD-0.141%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	34.5600	34.7000	33.5400	33.7500	-5.010%	5,371,399	0.000%
2026-09-09	35.9950	36.2900	35.4201	35.5300	-1.797%	6,614,195	-5.010%
2026-09-08	38.6100	38.7700	35.8700	36.1800	-4.006%	13,200,616	-6.716%
2026-09-04	37.9000	39.1200	37.4550	37.6900	+1.645%	17,803,668	-10.454%
2026-09-03	36.3150	37.7200	35.9301	37.0800	+3.489%	16,862,897	-8.981%
2026-09-02	34.1000	36.9200	33.9950	35.8300	+6.257%	20,254,485	-5.805%
2026-09-01	33.4200	34.6100	32.9500	33.7200	-2.992%	11,176,056	+0.089%
2026-08-31	34.2000	34.9000	33.3200	34.7600	+2.993%	17,728,784	-2.906%
2026-08-28	36.9400	37.5600	33.5200	33.7500	-8.956%	24,747,036	0.000%
2026-08-27	35.6500	37.9300	35.0600	37.0700	+16.756%	50,757,162	-8.956%
2026-08-26	32.5500	32.8650	31.5300	31.7500	-2.875%	27,289,460	+6.299%
2026-08-25	32.1000	33.2100	31.8100	32.6900	+4.308%	13,925,946	+3.243%
2026-08-24	33.5700	33.5700	31.0100	31.3400	-5.858%	15,830,708	+7.690%
2026-08-21	34.4000	34.5400	33.2300	33.2900	-2.203%	7,552,236	+1.382%
2026-08-20	34.4900	34.9200	33.6100	34.0400	-0.555%	7,018,028	-0.852%
2026-08-19	35.5100	35.8900	33.9700	34.2300	-1.976%	10,810,614	-1.402%
2026-08-18	35.1000	35.5203	34.5600	34.9200	-4.772%	9,375,606	-3.351%
2026-08-17	36.9500	37.5750	36.5900	36.6700	-0.109%	10,909,380	-7.963%
2026-08-14	37.2150	37.4600	36.4600	36.7100	-0.217%	8,860,994	-8.063%
2026-08-13	36.7300	37.3900	36.2500	36.7900	+1.099%	12,888,032	-8.263%
2026-08-12	35.3850	36.7100	35.2000	36.3900	+6.062%	13,505,202	-7.255%
2026-08-11	35.7850	35.7850	33.9300	34.3100	-0.146%	11,344,867	-1.632%
2026-08-10	36.2350	36.4800	34.0900	34.3600	-5.682%	13,734,893	-1.775%
2026-08-07	35.6800	36.6900	35.4000	36.4300	+4.564%	12,173,166	-7.357%
2026-08-06	35.7300	36.3690	34.3400	34.8400	-0.315%	14,580,653	-3.129%
2026-08-05	34.2350	35.8900	34.1100	34.9500	+6.848%	18,399,239	-3.433%
2026-08-04	32.6300	33.0600	31.8600	32.7100	+4.974%	14,050,503	+3.179%
2026-08-03	28.5000	31.7550	28.2916	31.1600	+5.914%	13,361,191	+8.312%
2026-07-31	28.8000	29.7700	27.7800	29.4200	+5.827%	13,700,087	+14.718%
2026-07-30	27.3600	28.4300	26.8550	27.8000	+4.945%	11,450,187	+21.403%
2026-07-29	28.1150	28.4600	26.4320	26.4900	-6.791%	14,053,971	+27.407%
2026-07-28	27.8400	28.9500	27.2300	28.4200	+0.389%	9,639,373	+18.754%
2026-07-27	31.8600	32.0500	28.0100	28.3100	-10.098%	12,065,223	+19.216%
2026-07-24	31.6600	33.0100	30.8550	31.4900	-1.686%	10,952,735	+7.177%
2026-07-23	32.3000	32.7400	31.2300	32.0300	-3.203%	9,592,756	+5.370%
2026-07-22	31.2300	33.8300	30.9500	33.0900	+4.649%	16,268,932	+1.995%
2026-07-21	31.7500	32.0800	30.6950	31.6200	+3.638%	9,221,087	+6.736%
2026-07-20	31.2900	31.8100	30.1900	30.5100	+0.760%	9,574,802	+10.619%
2026-07-17	30.3800	31.5101	28.8600	30.2800	-4.750%	11,994,941	+11.460%
2026-07-16	32.6600	32.9200	31.2900	31.7900	-4.735%	12,761,609	+6.165%
2026-07-15	33.2300	33.8000	31.3700	33.3700	+0.603%	14,942,813	+1.139%
2026-07-14	32.1000	33.4000	30.7800	33.1700	+8.046%	15,851,603	+1.749%
2026-07-13	32.2900	32.8976	30.6500	30.7000	-7.054%	12,379,476	+9.935%
2026-07-10	30.3100	33.0400	30.3100	33.0300	+8.082%	17,588,294	+2.180%
2026-07-09	31.0800	31.1300	29.4300	30.5600	-1.388%	16,770,107	+10.438%
2026-07-08	28.3700	31.2950	28.3700	30.9900	+7.195%	19,723,309	+8.906%
2026-07-07	27.5600	29.3350	27.2200	28.9100	+1.332%	13,749,020	+16.742%
2026-07-06	28.1700	29.0850	28.0500	28.5300	+1.099%	9,608,900	+18.297%
2026-07-02	29.0000	29.8400	27.5900	28.2200	-3.157%	12,787,359	+19.596%
2026-07-01	28.7100	29.8071	27.9100	29.1400	-2.248%	15,253,744	+15.820%
2026-06-30	29.0300	30.0600	28.4600	29.8100	+4.891%	14,249,525	+13.217%
2026-06-29	28.1150	28.7700	26.9500	28.4200	+3.046%	12,714,718	+18.754%
2026-06-26	27.9200	28.6399	27.3700	27.5800	-3.958%	9,208,524	+22.371%
2026-06-25	30.0600	30.1967	27.6633	28.7167	-3.039%	19,843,671	+17.527%
2026-06-24	30.0600	30.4967	28.9767	29.6167	-1.420%	14,433,340	+13.956%
2026-06-23	30.6700	31.1800	30.0167	30.0433	-8.227%	13,976,712	+12.338%
2026-06-22	33.6100	34.4167	32.4300	32.7367	-1.524%	14,962,347	+3.095%
2026-06-18	32.4000	33.6000	32.1200	33.2433	+5.245%	15,565,537	+1.524%
2026-06-17	32.7133	32.9900	31.2067	31.5867	-2.690%	11,928,224	+6.849%
2026-06-16	33.6600	33.7333	32.4167	32.4600	-4.735%	11,316,141	+3.974%
2026-06-15	32.9500	34.1400	32.7950	34.0733	+7.048%	17,482,889	-0.949%
2026-06-12	31.7100	32.4067	31.2800	31.8300	+0.368%	13,616,023	+6.032%
2026-06-11	30.7067	31.9900	30.1600	31.7133	+4.297%	25,186,849	+6.422%
2026-06-10	31.6667	32.5566	30.2633	30.4067	-7.475%	15,641,707	+10.995%
2026-06-09	33.6567	33.8850	30.1100	32.8633	-0.565%	24,643,468	+2.698%
2026-06-08	33.5067	33.5633	32.2200	33.0500	+3.378%	15,266,874	+2.118%
2026-06-05	35.0900	35.2167	31.7000	31.9700	-12.371%	28,072,677	+5.568%
2026-06-04	34.9200	37.4627	33.9900	36.4833	+3.675%	25,260,095	-7.492%
2026-06-03	37.5267	37.8947	35.0833	35.1900	-7.150%	30,849,183	-4.092%
2026-06-02	39.3700	41.1533	37.4000	37.9000	-1.456%	36,799,878	-10.950%
2026-06-01	35.6767	38.6067	35.6403	38.4600	+12.325%	41,834,689	-12.246%
2026-05-29	35.3067	36.3667	34.1933	34.2400	-2.838%	30,926,278	-1.431%
2026-05-28	34.2950	35.6367	34.2333	35.2400	+1.576%	19,040,175	-4.228%
2026-05-27	35.2167	35.2400	33.4500	34.6933	-2.098%	25,596,859	-2.719%
2026-05-26	36.0383	36.5500	34.4833	35.4367	-0.449%	29,895,389	-4.760%
2026-05-22	37.5000	37.5000	35.4767	35.5967	-3.957%	31,022,136	-5.188%
2026-05-21	37.9833	39.7767	36.5578	37.0633	-3.623%	39,555,183	-8.940%
2026-05-20	38.3333	39.3600	37.4600	38.4567	+2.460%	38,026,093	-12.239%
2026-05-19	37.1983	38.8231	36.5821	37.5333	-1.513%	22,663,066	-10.080%
2026-05-18	40.6700	40.7900	36.7333	38.1100	-2.640%	34,495,836	-11.441%
2026-05-15	40.7500	41.4066	38.7633	39.1433	-9.004%	31,958,335	-13.778%
2026-05-14	40.9000	43.2733	40.7667	43.0167	+8.747%	36,922,191	-21.542%
2026-05-13	39.2033	40.2033	38.0800	39.5567	+4.528%	35,144,460	-14.679%
2026-05-12	37.0000	38.8133	35.8033	37.8433	+1.239%	24,745,677	-10.816%
2026-05-11	35.5433	38.3167	35.5034	37.3800	+3.958%	24,740,220	-9.711%
2026-05-08	35.3333	36.8066	35.2000	35.9567	+3.314%	27,077,860	-6.137%
2026-05-07	33.7667	35.6333	33.1533	34.8033	+3.808%	35,975,750	-3.026%
2026-05-06	31.1333	33.7200	30.7867	33.5267	+11.310%	39,631,843	+0.666%
2026-05-05	30.9833	31.2933	29.9867	30.1200	-2.218%	17,698,525	+12.052%
2026-05-04	31.0433	31.7600	29.5983	30.8033	+0.206%	21,464,005	+9.566%
2026-05-01	31.6200	32.1567	30.3667	30.7400	-1.263%	20,695,848	+9.792%
2026-04-30	34.5033	34.6533	30.8600	31.1333	-9.320%	37,136,125	+8.405%
2026-04-29	35.4333	35.4700	33.7509	34.3333	-3.666%	16,018,178	-1.699%
2026-04-28	34.3667	36.1567	33.9333	35.6400	-3.187%	28,445,250	-5.303%
2026-04-27	34.5400	36.8633	33.7900	36.8133	+8.041%	32,732,259	-8.321%
2026-04-24	31.4700	34.9200	31.4367	34.0733	+8.456%	33,632,546	-0.949%
2026-04-23	32.2867	32.7267	30.6000	31.4167	-2.674%	17,295,403	+7.427%
2026-04-22	31.8733	32.3033	31.3207	32.2800	+2.411%	12,902,907	+4.554%
2026-04-21	32.2233	32.4033	31.2233	31.5200	-2.163%	13,422,273	+7.075%
2026-04-20	31.5450	32.2367	30.8667	32.2167	+0.416%	15,769,862	+4.759%
2026-04-17	31.5367	32.0883	31.3400	32.0833	+3.306%	22,728,154	+5.195%
2026-04-16	30.8233	31.5400	30.2733	31.0567	-0.608%	18,730,400	+8.672%
2026-04-15	30.5433	31.7133	30.2883	31.2467	+2.415%	24,896,354	+8.011%
2026-04-14	28.8767	30.5133	28.8200	30.5100	+7.607%	26,055,173	+10.619%
2026-04-13	27.4000	28.4700	27.3133	28.3533	+0.532%	21,536,630	+19.034%
2026-04-10	26.9467	28.5767	26.9233	28.2033	+5.158%	28,228,125	+19.667%
2026-04-09	26.2233	26.8650	25.8800	26.8200	+1.926%	15,532,454	+25.839%
2026-04-08	26.9983	27.1967	25.8067	26.3133	+4.459%	25,334,330	+28.262%
2026-04-07	24.5200	25.2166	23.9433	25.1900	+0.519%	20,230,880	+33.982%
2026-04-06	24.9633	25.1067	24.5466	25.0600	+0.227%	15,567,612	+34.677%
2026-04-02	23.5133	25.0267	23.3300	25.0033	+1.736%	22,467,557	+34.982%
2026-04-01	24.6333	25.0158	24.2933	24.5767	+1.599%	29,735,659	+37.325%
2026-03-31	22.2633	24.2650	22.2467	24.1900	+11.184%	34,975,328	+39.520%
2026-03-30	22.7433	22.9167	21.5367	21.7567	-2.959%	26,206,859	+55.125%
2026-03-27	23.0667	23.3633	22.2733	22.4200	-4.460%	27,659,808	+50.535%
2026-03-26	24.8767	24.9567	23.4300	23.4667	-8.262%	22,670,652	+43.821%
2026-03-25	25.1333	26.2967	25.0867	25.5800	+3.759%	27,484,060	+31.939%
2026-03-24	24.5400	24.9000	24.2833	24.6533	-0.283%	19,025,344	+36.899%
2026-03-23	25.2400	25.5000	24.5047	24.7233	+2.885%	32,588,953	+36.511%
2026-03-20	25.4883	25.5100	23.6633	24.0300	-6.304%	31,259,502	+40.449%
2026-03-19	25.4900	26.0633	24.8533	25.6467	-2.049%	24,944,089	+31.596%
2026-03-18	26.8067	27.0633	26.1800	26.1833	-1.788%	26,262,292	+28.899%
2026-03-17	27.5767	27.6733	26.5800	26.6600	-1.369%	30,205,136	+26.594%
2026-03-16	26.9667	28.6500	26.5233	27.0300	+3.194%	39,405,710	+24.861%
2026-03-13	27.5533	27.9033	26.0933	26.1933	-3.143%	25,681,234	+28.850%
2026-03-12	27.3333	27.5933	26.6433	27.0433	-3.140%	20,909,870	+24.800%
2026-03-11	27.9000	28.4000	27.4717	27.9200	+1.331%	17,311,623	+20.881%
2026-03-10	26.8800	28.0467	26.7533	27.5533	+2.264%	24,634,319	+22.490%
2026-03-09	25.3000	27.0033	24.9200	26.9433	+5.467%	28,168,697	+25.263%
2026-03-06	26.1700	27.0267	25.2767	25.5467	-6.147%	26,020,780	+32.111%
2026-03-05	26.5833	27.4367	25.6200	27.2200	+0.307%	29,372,108	+23.990%
2026-03-04	26.3967	27.6233	26.2833	27.1367	+3.273%	27,671,975	+24.370%
2026-03-03	25.8183	26.5300	25.3600	26.2767	-2.559%	31,287,384	+28.441%
2026-03-02	24.8533	27.2933	24.7733	26.9667	+5.765%	43,567,543	+25.154%
2026-02-27	26.7300	27.1267	25.2733	25.4967	-8.417%	47,068,685	+32.370%
2026-02-26	30.8333	30.8667	27.6667	27.8400	-11.206%	68,887,214	+21.228%
2026-02-25	30.9100	31.9100	30.7067	31.3533	+3.079%	47,577,020	+7.644%
2026-02-24	30.0000	30.6933	28.7183	30.4167	+1.243%	26,527,208	+10.959%
2026-02-23	29.9833	30.7600	29.4100	30.0433	+1.865%	24,772,091	+12.338%
2026-02-20	28.4800	29.6433	28.3033	29.4933	+1.994%	28,093,671	+14.433%
2026-02-19	28.6667	29.0833	28.2367	28.9167	0.000%	19,404,168	+16.715%
2026-02-18	29.1233	29.6700	28.5833	28.9167	+3.127%	32,132,286	+16.715%
2026-02-17	27.0733	28.6967	26.3167	28.0400	+2.224%	33,059,673	+20.364%
2026-02-13	28.7733	28.8733	27.0567	27.4300	-4.492%	33,138,012	+23.040%
2026-02-12	30.6033	30.8000	28.5767	28.7200	-3.278%	27,817,959	+17.514%
2026-02-11	30.4400	30.6667	29.2933	29.6933	+1.458%	32,573,502	+13.662%
2026-02-10	30.1333	30.4600	29.1067	29.2667	-1.315%	22,123,380	+15.319%
2026-02-09	27.9200	30.8233	27.8567	29.6567	+4.819%	45,881,517	+13.802%
2026-02-06	25.7733	28.7268	25.2300	28.2933	+15.514%	51,876,540	+19.286%
2026-02-05	25.3433	25.8900	24.2500	24.4933	-2.637%	38,650,779	+37.793%
2026-02-04	26.7133	26.7533	24.4683	25.1567	-6.850%	39,315,288	+34.159%
2026-02-03	28.7833	28.8067	25.7433	27.0067	-5.736%	41,821,419	+24.969%
2026-02-02	29.1333	30.1167	28.4133	28.6500	-5.963%	39,172,302	+17.801%
2026-01-30	30.4067	31.4600	29.8667	30.4667	-1.157%	28,523,151	+10.777%
2026-01-29	30.4700	31.1608	28.8000	30.8233	+0.884%	29,681,109	+9.495%
2026-01-28	30.5000	30.8100	30.0267	30.5533	+3.128%	25,714,665	+10.463%
2026-01-27	29.2100	30.0767	28.7500	29.6267	+2.302%	20,926,581	+13.918%
2026-01-26	29.2200	29.8133	28.8367	28.9600	-1.385%	19,807,503	+16.540%
2026-01-23	29.3200	29.9567	29.1100	29.3667	+3.053%	28,439,451	+14.926%
2026-01-22	28.4983	28.9233	28.2367	28.4967	+1.520%	20,213,355	+18.435%
2026-01-21	26.7700	28.6700	26.6111	28.0700	+5.991%	38,592,747	+20.235%
2026-01-20	27.6800	27.8600	26.4000	26.4833	-8.950%	32,039,505	+27.439%
2026-01-16	29.9300	30.3767	29.0283	29.0867	-0.841%	25,902,075	+16.032%
2026-01-15	29.1767	30.1633	29.1367	29.3333	+4.154%	35,577,447	+15.057%
2026-01-14	28.5267	28.5767	27.4500	28.1633	-2.841%	28,365,528	+19.837%
2026-01-13	28.7500	29.7133	28.2633	28.9867	+0.905%	25,432,038	+16.433%
2026-01-12	28.2083	29.4100	28.1433	28.7267	+0.012%	21,836,106	+17.487%
2026-01-09	28.8267	29.1833	28.3567	28.7233	-0.301%	20,524,692	+17.500%
2026-01-08	30.1000	30.2333	28.3900	28.8100	-4.423%	29,823,357	+17.147%
2026-01-07	29.9333	30.8133	29.3167	30.1433	+2.019%	28,837,689	+11.965%
2026-01-06	30.5533	31.0833	29.4043	29.5467	-0.839%	36,159,933	+14.226%
2026-01-05	30.9800	31.5600	29.1967	29.7967	-0.711%	33,451,746	+13.268%
2026-01-02	30.3533	31.3033	29.8533	30.0100	+2.295%	29,543,757	+12.463%
2025-12-31	30.3000	30.6267	29.3367	29.3367	-1.157%	19,489,704	+15.044%
2025-12-30	29.8900	30.1533	29.5000	29.6800	-0.802%	17,619,201	+13.713%
2025-12-29	29.7567	30.0900	29.1867	29.9200	-2.467%	21,733,203	+12.801%
2025-12-26	30.4800	31.3567	30.3817	30.6767	+1.939%	30,472,446	+10.018%
2025-12-24	29.8533	30.1200	29.4433	30.0933	-0.573%	14,923,536	+12.151%
2025-12-23	28.3467	30.3133	28.3333	30.2667	+5.976%	29,589,678	+11.509%
2025-12-22	28.6567	28.7254	28.1800	28.5600	+2.870%	19,785,861	+18.172%
2025-12-19	26.4633	27.7833	26.4067	27.7633	+7.916%	27,459,351	+21.563%
2025-12-18	25.8733	26.3400	25.0900	25.7267	+3.473%	24,327,231	+31.187%
2025-12-17	26.3967	26.3967	24.6533	24.8633	-7.376%	39,275,220	+35.742%
2025-12-16	26.4333	27.0267	26.0567	26.8433	+1.359%	22,760,403	+25.730%
2025-12-15	26.9550	27.1067	26.1000	26.4833	+1.469%	26,776,452	+27.439%
2025-12-12	28.0000	28.5100	25.9850	26.1000	-6.619%	40,128,783	+29.310%
2025-12-11	27.7500	28.0667	26.6033	27.9500	-3.097%	38,910,894	+20.751%
2025-12-10	29.2217	29.3867	28.3067	28.8433	-1.334%	31,168,302	+17.012%
2025-12-09	29.4200	29.4733	28.7267	29.2333	-0.680%	30,972,432	+15.451%
2025-12-08	28.5167	30.1950	28.4433	29.4333	+3.468%	47,446,326	+14.666%
2025-12-05	28.9233	29.1633	27.9600	28.4467	-1.215%	29,801,664	+18.643%
2025-12-04	28.2667	29.1333	27.7533	28.7967	+4.147%	36,716,862	+17.201%
2025-12-03	28.1017	28.5133	27.4867	27.6500	-1.892%	32,971,053	+22.061%
2025-12-02	28.3067	29.5100	27.7700	28.1833	+1.561%	37,801,002	+19.752%
2025-12-01	26.2033	27.8700	25.8766	27.7500	+3.237%	30,951,477	+21.622%
2025-11-28	27.4933	27.5933	26.7267	26.8800	-3.564%	25,380,579	+25.558%
2025-11-26	28.3400	28.7233	27.2967	27.8733	+2.538%	43,682,268	+21.084%
2025-11-25	26.2700	27.2833	24.6100	27.1833	-5.186%	77,781,252	+24.157%
2025-11-24	27.7400	28.9433	26.8067	28.6700	+4.002%	53,983,305	+17.719%
2025-11-21	28.3100	29.3155	25.7133	27.5667	-2.280%	74,054,055	+22.430%
2025-11-20	33.0333	33.0733	27.8567	28.2100	-6.320%	85,976,337	+19.638%
2025-11-19	29.4983	30.4533	28.8800	30.1133	+5.933%	52,434,411	+12.077%
2025-11-18	29.0600	29.4767	27.8733	28.4267	-5.601%	41,291,733	+18.726%
2025-11-17	29.9067	30.9067	29.3767	30.1133	-3.832%	35,367,777	+12.077%
2025-11-14	28.9333	31.5700	28.2000	31.3133	+3.412%	38,422,674	+7.782%
2025-11-13	31.6600	31.7767	29.2500	30.2800	-7.040%	34,794,018	+11.460%
2025-11-12	33.2567	33.2833	31.7000	32.5733	+0.452%	29,746,986	+3.612%
2025-11-11	33.0933	33.1733	31.7667	32.4267	-5.846%	41,316,285	+4.081%
2025-11-10	33.1533	34.7219	32.7066	34.4400	+11.408%	36,910,743	-2.003%
2025-11-07	29.7583	30.9167	27.8600	30.9133	+0.021%	51,811,302	+9.176%
2025-11-06	33.7317	34.1400	30.3167	30.9067	-7.280%	44,076,177	+9.200%
2025-11-05	34.5683	36.0100	33.2467	33.3333	-3.624%	29,454,816	+1.250%
2025-11-04	36.1100	36.4767	34.2833	34.5867	-7.957%	30,225,747	-2.419%
2025-11-03	37.9600	39.1167	37.3653	37.5767	+4.399%	37,829,931	-10.184%
2025-10-31	37.4000	37.9400	35.8433	35.9933	-0.424%	26,329,587	-6.233%
2025-10-30	37.0000	37.3333	35.6311	36.1467	-4.027%	31,412,145	-6.630%
2025-10-29	38.0100	39.5000	36.8867	37.6633	+5.905%	69,465,315	-10.390%
2025-10-28	32.8800	36.2800	32.4972	35.5633	+9.990%	69,798,636	-5.099%
2025-10-27	31.8667	32.4483	31.3534	32.3333	+5.492%	29,293,272	+4.382%
2025-10-24	29.8667	31.0267	29.7700	30.6500	+4.394%	24,274,887	+10.114%
2025-10-23	28.7833	29.6300	28.5967	29.3600	+2.098%	17,913,075	+14.952%
2025-10-22	29.0533	29.7717	27.6367	28.7567	-1.010%	33,852,267	+17.364%
2025-10-21	29.5733	29.5767	28.6200	29.0500	-1.625%	21,130,896	+16.179%
2025-10-20	29.6883	30.3766	29.2546	29.5300	-0.728%	23,405,055	+14.291%
2025-10-17	28.7433	30.0134	28.6433	29.7467	+1.479%	31,026,663	+13.458%
2025-10-16	29.4367	29.7767	28.6600	29.3133	+2.090%	33,391,032	+15.135%
2025-10-15	30.2833	30.2967	27.8867	28.7133	-0.266%	44,531,727	+17.541%
2025-10-14	30.3200	30.3467	28.6667	28.7900	-8.729%	55,313,142	+17.228%
2025-10-13	31.4200	32.1267	30.7800	31.5433	+5.602%	37,673,898	+6.996%
2025-10-10	33.4233	34.1533	29.8000	29.8700	-9.786%	77,391,045	+12.990%
2025-10-09	33.0000	34.0500	32.6300	33.1100	+3.631%	49,335,804	+1.933%
2025-10-08	31.1667	32.0700	31.1667	31.9500	+4.355%	35,926,587	+5.634%
2025-10-07	31.0533	31.9695	30.4233	30.6167	-0.649%	37,871,238	+10.234%
2025-10-06	30.8367	31.3767	30.0700	30.8167	-2.231%	41,657,307	+9.519%
2025-10-03	32.0533	32.4433	30.7634	31.5200	-1.438%	31,841,868	+7.075%
2025-10-02	32.2300	32.7067	31.7633	31.9800	+1.858%	34,308,855	+5.535%
2025-10-01	30.7433	31.7217	30.3100	31.3967	+0.609%	42,178,218	+7.495%
2025-09-30	29.7633	31.4762	29.5700	31.2067	+5.156%	54,646,986	+8.150%
2025-09-29	29.2200	30.3767	29.2200	29.6767	+4.044%	45,757,578	+13.726%
2025-09-26	28.5033	28.6600	27.4900	28.5233	+0.517%	30,452,364	+18.324%
2025-09-25	27.3633	29.2033	26.9433	28.3767	+0.853%	40,725,192	+18.936%
2025-09-24	29.0533	29.0600	27.6700	28.1367	-1.837%	32,484,273	+19.950%
2025-09-23	29.8000	29.9667	28.2833	28.6633	-5.599%	52,972,008	+17.746%
2025-09-22	27.7267	30.6667	27.5400	30.3633	+7.927%	67,570,332	+11.154%
2025-09-19	27.9150	28.6200	27.7000	28.1333	+0.321%	29,786,841	+19.965%
2025-09-18	27.3733	28.3100	27.0500	28.0433	+6.886%	39,546,564	+20.350%
2025-09-17	26.9667	27.1533	25.6468	26.2367	-5.294%	44,165,883	+28.637%
2025-09-16	28.3600	28.5433	27.5400	27.7033	-3.214%	25,405,626	+21.827%
2025-09-15	27.9667	28.8000	27.6000	28.6233	-0.128%	36,209,457	+17.911%
2025-09-12	28.6667	28.9067	28.2233	28.6600	+0.726%	28,865,259	+17.760%
2025-09-11	29.2900	29.4800	28.2600	28.4533	-0.210%	34,621,806	+18.615%
2025-09-10	28.3233	29.1400	27.9600	28.5133	+7.570%	48,244,842	+18.366%
2025-09-09	25.9833	26.5617	25.2797	26.5067	+2.779%	35,409,609	+27.326%
2025-09-08	25.5233	26.5667	25.5100	25.7900	+1.589%	33,875,520	+30.865%
2025-09-05	25.6967	26.0100	24.4659	25.3867	-5.297%	59,092,926	+32.944%
2025-09-04	26.5100	26.9167	26.1500	26.8067	+1.068%	29,527,482	+25.901%
2025-09-03	26.6733	27.0966	26.0000	26.5233	-0.301%	34,271,607	+27.247%
2025-09-02	26.3300	27.1033	25.4667	26.6033	-3.948%	56,416,446	+26.864%
2025-08-29	28.9833	28.9833	27.3500	27.6967	-6.651%	61,204,392	+21.856%
2025-08-28	29.9133	31.1133	28.4600	29.6700	-1.701%	73,569,972	+13.751%
2025-08-27	30.3333	30.4767	29.3667	30.1833	-0.177%	69,548,532	+11.817%
2025-08-26	29.6900	30.4533	29.2800	30.2367	+2.036%	39,951,885	+11.619%
2025-08-25	29.1467	30.3033	28.5567	29.6333	+2.078%	49,116,054	+13.892%
2025-08-22	27.3133	29.2233	26.8470	29.0300	+3.408%	40,741,683	+16.259%
2025-08-21	28.0467	28.7067	27.7100	28.0733	-0.567%	40,266,528	+20.221%
2025-08-20	28.1500	28.2666	26.1167	28.2333	-0.341%	64,673,487	+19.540%
2025-08-19	30.5967	30.6067	28.2667	28.3300	-6.972%	36,356,220	+19.132%
2025-08-18	30.0533	30.7667	30.0000	30.4533	+1.726%	24,125,754	+10.825%
2025-08-15	30.4067	30.4300	29.1600	29.9367	-1.815%	29,677,317	+12.738%
2025-08-14	29.7333	30.8400	29.6533	30.4900	+0.439%	27,814,344	+10.692%
2025-08-13	30.7233	31.1667	29.6217	30.3567	-1.748%	40,279,128	+11.178%
2025-08-12	30.8600	30.9650	29.6833	30.8967	+1.025%	34,050,171	+9.235%
2025-08-11	30.5600	31.1500	29.9533	30.5833	-0.704%	34,184,718	+10.354%
2025-08-08	30.4100	30.9767	30.0093	30.8000	+2.021%	25,438,167	+9.578%
2025-08-07	30.4183	31.1867	29.5100	30.1900	+1.570%	36,876,174	+11.792%
2025-08-06	28.7267	29.8733	28.6917	29.7233	+1.249%	29,287,980	+13.547%
2025-08-05	29.7867	30.0100	28.5733	29.3567	-1.905%	34,524,150	+14.965%
2025-08-04	28.3800	29.9300	28.1833	29.9267	+7.367%	32,771,940	+12.776%
2025-08-01	28.0567	28.8533	27.0033	27.8733	-4.934%	48,146,220	+21.084%
2025-07-31	31.0000	31.1033	28.6800	29.3200	-1.600%	47,419,944	+15.109%
2025-07-30	28.9500	29.9933	28.7467	29.7967	+4.257%	33,863,181	+13.268%
2025-07-29	29.4000	29.8433	28.4767	28.5800	-1.426%	30,189,213	+18.090%
2025-07-28	28.1200	29.0100	28.1050	28.9933	+3.733%	25,730,760	+16.406%
2025-07-25	27.9833	28.3500	27.7867	27.9500	-0.392%	21,304,785	+20.751%
2025-07-24	27.6700	28.0900	27.2933	28.0600	+3.352%	24,547,674	+20.278%
2025-07-23	26.7500	27.2733	26.2600	27.1500	+4.557%	31,353,018	+24.309%
2025-07-22	27.3333	27.3467	25.1933	25.9667	-5.185%	37,555,350	+29.974%
2025-07-21	27.8083	28.0067	27.3100	27.3867	-1.095%	23,643,219	+23.235%
2025-07-18	28.1300	28.2933	27.3367	27.6900	-0.966%	32,191,107	+21.885%
2025-07-17	27.6333	28.2900	27.2333	27.9600	+2.044%	32,062,254	+20.708%
2025-07-16	27.3067	27.5283	26.6233	27.4000	+0.772%	30,727,992	+23.175%
2025-07-15	27.3500	27.7233	26.7467	27.1900	+7.954%	54,503,805	+24.127%
2025-07-14	25.6000	25.6067	24.5500	25.1867	-1.009%	24,634,542	+33.999%
2025-07-11	25.0700	26.3533	25.0267	25.4433	+0.912%	39,446,442	+32.648%
2025-07-10	25.3100	25.3433	24.4567	25.2133	+1.530%	37,091,571	+33.858%
2025-07-09	24.3567	25.3133	24.3367	24.8333	+3.515%	33,646,083	+35.906%
2025-07-08	23.8327	24.0667	23.5300	23.9900	+2.129%	27,033,645	+40.684%
2025-07-07	23.4733	23.8033	23.2200	23.4900	-1.316%	28,430,169	+43.678%
2025-07-03	23.5300	24.3000	23.3600	23.8033	+2.468%	28,051,308	+41.787%
2025-07-02	22.0000	23.3333	22.0000	23.2300	+5.018%	36,074,355	+45.286%
2025-07-01	22.9733	23.2633	21.5633	22.1200	-5.765%	40,127,220	+52.577%
2025-06-30	23.6367	23.6933	22.9033	23.4733	+0.142%	30,191,307	+43.780%
2025-06-27	22.9167	23.7167	22.7067	23.4400	+3.382%	45,248,919	+43.985%
2025-06-26	22.9567	23.1600	22.3733	22.6733	+0.920%	39,659,910	+48.853%
2025-06-25	21.0733	22.5033	21.0667	22.4667	+8.745%	57,150,165	+50.222%
2025-06-24	20.0667	20.6900	20.0433	20.6600	+5.033%	33,290,184	+63.359%
2025-06-23	19.2167	19.8233	19.0967	19.6700	+0.511%	23,679,906	+71.581%
2025-06-20	20.0267	20.2400	19.2667	19.5700	-2.378%	34,759,575	+72.458%
2025-06-18	19.6667	20.0967	19.4200	20.0467	+1.880%	25,311,081	+68.357%
2025-06-17	19.8067	20.0033	19.6067	19.6767	-0.923%	26,795,739	+71.523%
2025-06-16	19.4967	20.2667	19.4867	19.8600	+3.798%	34,140,339	+69.940%
2025-06-13	19.2567	19.5800	18.8400	19.1333	-4.238%	35,201,595	+76.394%
2025-06-12	19.1400	19.9933	19.1400	19.9800	+2.919%	36,985,329	+68.919%
2025-06-11	19.9100	20.0100	19.1467	19.4133	-1.555%	36,279,852	+73.850%
2025-06-10	19.3767	19.8067	19.0633	19.7200	+1.895%	34,557,657	+71.146%
2025-06-09	19.5400	20.0100	19.1900	19.3533	+1.220%	44,616,852	+74.389%
2025-06-06	19.3417	19.5400	19.0739	19.1200	+2.428%	34,954,980	+76.517%
2025-06-05	19.2733	19.7733	18.3703	18.6667	-2.727%	57,095,607	+80.803%
2025-06-04	19.2900	19.3433	18.5733	19.1900	+0.788%	44,043,120	+75.873%
2025-06-03	18.3833	19.2400	18.1767	19.0400	+5.485%	53,382,849	+77.258%
2025-06-02	17.5567	18.2200	17.5333	18.0500	+3.855%	45,900,165	+86.981%
2025-05-30	18.4033	18.6500	16.8712	17.3800	-6.324%	73,527,258	+94.189%
2025-05-29	19.3333	19.6667	18.2333	18.5533	+6.424%	102,978,003	+81.908%
2025-05-28	17.7567	18.0633	17.4333	17.4333	-0.985%	94,755,096	+93.595%
2025-05-27	17.2833	17.6593	17.0733	17.6067	+6.299%	56,118,516	+91.688%
2025-05-23	16.2300	16.9133	16.0267	16.5633	-2.339%	65,428,131	+103.764%
2025-05-22	16.8233	17.3317	16.6600	16.9600	+1.760%	47,922,129	+98.998%
2025-05-21	17.0450	18.1733	16.3900	16.6667	-4.196%	118,577,835	+102.500%
2025-05-20	17.3700	17.4500	16.9400	17.3967	-1.640%	44,866,728	+94.002%
2025-05-19	16.8967	17.7962	16.8833	17.6867	+0.095%	55,039,497	+90.821%
2025-05-16	17.8833	17.9167	17.1733	17.6700	+0.703%	64,852,275	+91.002%
2025-05-15	17.4000	17.9283	16.9834	17.5467	-0.772%	79,208,508	+92.344%
2025-05-14	17.1533	17.7133	16.7733	17.6833	+8.375%	86,661,444	+90.858%
2025-05-13	15.1500	16.6383	15.0417	16.3167	+11.149%	102,016,083	+106.843%
2025-05-12	14.4467	14.6967	14.0717	14.6800	+10.876%	65,754,663	+129.905%
2025-05-09	13.4400	13.6133	12.9234	13.2400	-1.415%	41,970,180	+154.909%
2025-05-08	13.6900	13.7233	13.0883	13.4300	+0.549%	56,441,892	+151.303%
2025-05-07	12.4733	13.5000	12.3050	13.3567	+6.315%	53,578,302	+152.682%
2025-05-06	12.1267	12.8533	11.9867	12.5633	-0.633%	38,835,909	+168.640%
2025-05-05	12.4500	12.8450	12.4033	12.6433	-1.070%	31,921,800	+166.940%
2025-05-02	12.7433	13.0033	12.5673	12.7800	+4.984%	52,161,957	+164.085%
2025-05-01	12.5133	12.9033	12.1367	12.1733	+5.244%	64,417,968	+177.246%
2025-04-30	10.6733	11.6133	10.5833	11.5667	-0.572%	58,398,345	+191.786%
2025-04-29	11.3700	11.8893	11.3300	11.6333	+0.432%	45,412,125	+190.115%
2025-04-28	11.8100	11.9488	11.0100	11.5833	-4.086%	55,169,034	+191.368%
2025-04-25	11.2300	12.2867	10.9833	12.0767	+8.408%	69,994,563	+179.464%
2025-04-24	10.5500	11.1700	10.4867	11.1400	+7.529%	56,014,293	+202.962%
2025-04-23	10.7567	10.8133	10.2704	10.3600	+7.246%	64,964,475	+225.772%
2025-04-22	9.6400	9.8400	9.3567	9.6600	+4.244%	57,446,289	+249.379%
2025-04-21	9.6633	9.7900	8.9183	9.2667	-9.150%	67,553,640	+264.207%
2025-04-17	10.8200	10.8250	9.9167	10.2000	-5.991%	74,540,454	+230.882%
2025-04-16	10.8567	11.3700	9.9417	10.8500	-13.637%	112,260,297	+211.060%
2025-04-15	12.3167	12.8950	12.2100	12.5633	+2.558%	68,770,422	+168.640%
2025-04-14	13.0367	13.0599	11.8967	12.2500	+0.027%	73,810,656	+175.510%
2025-04-11	11.7967	12.4299	11.5725	12.2467	+5.333%	82,538,436	+175.584%
2025-04-10	12.0067	12.3567	10.5650	11.6267	-11.472%	114,353,535	+190.280%
2025-04-09	10.0933	13.3167	9.8667	13.1333	+35.861%	179,727,414	+156.980%
2025-04-08	11.0967	11.5096	9.2144	9.6667	-2.027%	130,217,658	+249.137%
2025-04-07	7.8833	10.6667	7.7077	9.8667	+7.014%	192,265,278	+242.060%
2025-04-04	10.1867	10.4433	8.7467	9.2200	-14.761%	114,089,565	+266.052%
2025-04-03	11.2200	11.7033	10.7667	10.8167	-15.450%	68,803,578	+212.018%
2025-04-02	12.1000	13.1833	11.9833	12.7933	+0.314%	55,769,502	+163.810%
2025-04-01	12.4000	12.7729	11.9300	12.7533	+2.299%	51,513,984	+164.637%
2025-03-31	11.6167	12.5000	11.2767	12.4667	-1.579%	66,713,277	+170.721%
2025-03-28	13.1167	13.4233	12.5400	12.6667	-3.308%	48,731,217	+166.447%
2025-03-27	13.0767	13.8298	12.9267	13.1000	-4.076%	53,141,973	+157.634%
2025-03-26	14.9340	14.9666	13.4100	13.6567	-11.511%	78,130,074	+147.131%
2025-03-25	15.4150	15.5983	14.9967	15.4333	-1.026%	34,704,357	+118.683%
2025-03-24	15.2517	15.8417	15.1267	15.5933	+6.029%	58,842,429	+116.439%
2025-03-21	14.5233	14.7949	14.1433	14.7067	-1.517%	48,018,189	+129.487%

.dark-mode .m2Z0ns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m2Z0ns{ 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