GraniteShares 2x Long NVDA Daily ETF (NVDL)

84.61
+4.15 (5.16%)
NASDAQ · Last Trade: Apr 11th, 2:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For GraniteShares 2x Long NVDA Daily ETF (NVDL)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/202680.8485.7380.7784.619,395,42184.61
4/09/202678.6780.5977.6480.465,136,33380.46
4/08/202681.0081.5977.4278.948,415,93178.94
4/07/202673.5675.6571.8375.576,479,47175.57
4/06/202674.8975.3273.6475.185,182,12875.18
4/02/202670.5475.0869.9975.017,489,20475.01
4/01/202673.9075.0572.8873.739,891,16773.73
3/31/202666.7972.8066.7472.5711,607,23772.57
3/30/202668.2368.7564.6165.278,652,46665.27
3/27/202669.2070.0966.8267.269,219,94367.26
3/26/202674.6374.8770.2970.407,531,47470.40
3/25/202675.4078.8975.2676.749,149,42476.74
3/24/202673.6274.7072.8573.966,316,73473.96
3/23/202675.7276.5073.5174.1710,830,13574.17
3/20/202676.4676.5370.9972.0910,419,85772.09
3/19/202676.4778.1974.5676.948,292,94076.94
3/18/202680.4281.1978.5478.558,740,13078.55
3/17/202682.7383.0279.7479.9810,054,37879.98
3/16/202680.9085.9579.5781.0913,100,38781.09
3/13/202682.6683.7178.2878.588,560,42078.58
3/12/202682.0082.7879.9381.136,945,20681.13
3/11/202683.7085.2082.4283.765,711,40683.76
3/10/202680.6484.1480.2682.668,186,91882.66
3/09/202675.9081.0174.7680.839,371,67280.83
3/06/202678.5181.0875.8376.648,673,60776.64
3/05/202679.7582.3176.8681.669,723,91381.66
3/04/202679.1982.8778.8581.419,146,21881.41
3/03/202677.4679.5976.0878.8310,371,16478.83
3/02/202674.5681.8874.3280.9014,486,21680.90
2/27/202680.1981.3875.8276.4915,690,15576.49
2/26/202692.5092.6083.0083.5222,832,02783.52
2/25/202692.7395.7392.1294.0615,129,20694.06
2/24/202690.0092.0886.1691.258,785,29691.25
2/23/202689.9592.2888.2390.138,223,03590.13
2/20/202685.4488.9384.9188.489,364,56788.48
2/19/202686.0087.2584.7186.756,448,92986.75
2/18/202687.3789.0185.7586.7510,687,79486.75
2/17/202681.2286.0978.9584.1210,979,06184.12
2/13/202686.3286.6281.1782.2911,046,60682.29
2/12/202691.8192.4085.7386.169,220,53286.16
2/11/202691.3292.0087.8889.0810,828,05689.08
2/10/202690.4091.3887.3287.807,347,91587.80
2/09/202683.7692.4783.5788.9715,254,09488.97
2/06/202677.3286.1875.6984.8817,292,34084.88
2/05/202676.0377.6772.7573.4812,764,69573.48
2/04/202680.1480.2673.4175.4713,053,16975.47
2/03/202686.3586.4277.2381.0213,883,32081.02
2/02/202687.4090.3585.2485.9512,992,24985.95
1/30/202691.2294.3889.6091.409,507,72091.40
1/29/202691.4193.4886.4092.479,840,82792.47
1/28/202691.5092.4390.0891.668,420,71491.66
1/27/202687.6390.2386.2588.886,925,93288.88
1/26/202687.6689.4486.5186.886,588,76286.88
1/23/202687.9689.8787.3388.109,479,83488.10
1/22/202685.5086.7784.7185.496,708,44785.49
1/21/202680.3186.0179.8384.2112,814,63184.21
1/20/202683.0483.5879.2079.4510,609,33279.45
1/16/202689.7991.1387.0887.268,634,02787.26
1/15/202687.5390.4987.4188.0011,803,05788.00
1/14/202685.5885.7382.3584.499,419,66684.49
1/13/202686.2589.1484.7986.968,443,75286.96
1/12/202684.6388.2384.4386.187,238,22886.18