Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

GraniteShares 2x Long NVDA Daily ETF (NVDL)

102.72
-3.00 (-2.84%)
NASDAQ· Last Trade: May 30th, 9:40 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026105.92109.10102.58102.7210,246,401102.72
5/28/2026102.89106.91102.70105.726,316,047105.72
5/27/2026105.65105.72100.35104.088,506,073104.08
5/26/2026108.11109.65103.45106.319,923,865106.31
5/22/2026112.50112.50106.43106.7910,340,714106.79
5/21/2026113.95119.33109.67111.1913,148,594111.19
5/20/2026115.00118.08112.38115.3712,519,552115.37
5/19/2026111.60116.47109.75112.607,518,895112.60
5/18/2026122.01122.37110.20114.3311,475,066114.33
5/15/2026122.25124.22116.29117.4310,652,788117.43
5/14/2026122.70129.82122.30129.0512,135,964129.05
5/13/2026117.61120.61114.24118.6711,632,397118.67
5/12/2026111.00116.44107.41113.538,221,186113.53
5/11/2026106.63114.95106.51112.148,230,100112.14
5/08/2026106.00110.42105.60107.879,025,956107.87
5/07/2026101.30106.9099.46104.4111,951,868104.41
5/06/202693.40101.1692.36100.5813,170,377100.58
5/05/202692.9593.8889.9690.365,836,13090.36
5/04/202693.1395.2888.8092.417,141,04792.41
5/01/202694.8696.4791.1092.226,898,62192.22
4/30/2026103.51103.9692.7093.4012,361,36093.40
4/29/2026106.30106.41101.25103.005,313,950103.00
4/28/2026103.10108.47101.80106.929,469,739106.92
4/27/2026103.62110.59101.37110.4410,797,587110.44
4/24/202694.41104.7694.31102.2211,210,850102.22
4/23/202696.8698.1891.8094.255,746,08394.25
4/22/202695.6296.9193.9696.844,291,03796.84
4/21/202696.6797.2193.6794.564,459,06494.56
4/20/202694.6496.7192.6096.655,223,95496.65
4/17/202694.6196.2794.0296.257,576,06196.25
4/16/202692.4794.6290.8293.176,231,20393.17
4/15/202691.6395.1490.8693.748,265,01193.74
4/14/202686.6391.5486.4691.538,664,92991.53
4/13/202682.2085.4181.9485.067,144,75285.06
4/10/202680.8485.7380.7784.619,409,38384.61
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
3/26/202674.6374.8770.2970.407,530,73070.40
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
3/17/202682.7383.0279.7479.9810,053,59179.98
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
3/10/202680.6484.1480.2682.668,186,78082.66
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