Graniteshares 2x Short NVDA Daily ETF (NVD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 4.2800 | 4.2900 | 4.1300 | 4.1700 | 4.1700 | 3,453,000 |
| May 17, 2024 | 4.2200 | 4.4500 | 4.1900 | 4.3900 | 4.3900 | 4,793,000 |
| May 16, 2024 | 4.1700 | 4.2500 | 4.0900 | 4.2300 | 4.2300 | 5,228,600 |
| May 15, 2024 | 4.4000 | 4.4900 | 4.1700 | 4.2000 | 4.2000 | 6,366,800 |
| May 14, 2024 | 4.6900 | 4.7600 | 4.4900 | 4.5200 | 4.5200 | 4,057,400 |
| May 13, 2024 | 4.6100 | 4.8100 | 4.5550 | 4.6100 | 4.6100 | 4,527,200 |
| May 10, 2024 | 4.6400 | 4.7500 | 4.5010 | 4.6700 | 4.6700 | 5,028,200 |
| May 09, 2024 | 4.6000 | 4.8410 | 4.5600 | 4.8000 | 4.8000 | 7,814,600 |
| May 08, 2024 | 4.7400 | 4.7400 | 4.5400 | 4.6100 | 4.6100 | 5,546,100 |
| May 07, 2024 | 4.5500 | 4.7600 | 4.4900 | 4.6000 | 4.6000 | 8,630,600 |
| May 06, 2024 | 4.7600 | 4.7810 | 4.4500 | 4.4600 | 4.4600 | 6,523,200 |
| May 03, 2024 | 4.9500 | 5.0100 | 4.7600 | 4.8200 | 4.8200 | 5,307,100 |
| May 02, 2024 | 5.3300 | 5.5000 | 5.1150 | 5.1700 | 5.1700 | 4,130,800 |
| May 01, 2024 | 5.3000 | 5.7300 | 5.1700 | 5.5200 | 5.5200 | 13,858,200 |
| Apr 30, 2024 | 5.0400 | 5.1400 | 4.8550 | 5.1300 | 5.1300 | 5,011,900 |
| Apr 29, 2024 | 4.9800 | 5.2500 | 4.9500 | 4.9600 | 4.9600 | 4,640,700 |
| Apr 26, 2024 | 5.5000 | 5.5700 | 4.9000 | 4.9400 | 4.9400 | 7,280,600 |
| Apr 25, 2024 | 6.2500 | 6.3500 | 5.5720 | 5.6800 | 5.6800 | 8,530,200 |
| Apr 24, 2024 | 5.5100 | 6.1900 | 5.5100 | 6.1300 | 6.1300 | 8,633,400 |
| Apr 23, 2024 | 6.0000 | 6.0700 | 5.6900 | 5.7500 | 5.7500 | 4,820,000 |
| Apr 22, 2024 | 6.4300 | 6.7500 | 6.1000 | 6.1800 | 6.1800 | 7,622,600 |
| Apr 19, 2024 | 5.8700 | 6.8600 | 5.7150 | 6.7800 | 6.7800 | 11,025,800 |
| Apr 18, 2024 | 5.6300 | 5.9600 | 5.4600 | 5.6600 | 5.6600 | 3,889,400 |
| Apr 17, 2024 | 5.2200 | 5.7500 | 5.1700 | 5.7300 | 5.7300 | 4,310,300 |
| Apr 16, 2024 | 5.4600 | 5.4900 | 5.2400 | 5.3400 | 5.3400 | 2,479,200 |
| Apr 15, 2024 | 5.1300 | 5.5200 | 4.9690 | 5.5200 | 5.5200 | 3,746,800 |
| Apr 12, 2024 | 5.0900 | 5.3200 | 5.0400 | 5.2400 | 5.2400 | 3,378,600 |
| Apr 11, 2024 | 5.3700 | 5.4400 | 4.9700 | 4.9900 | 4.9900 | 5,176,500 |
| Apr 10, 2024 | 5.8500 | 5.8700 | 5.3800 | 5.4300 | 5.4300 | 4,460,300 |
| Apr 09, 2024 | 5.4100 | 5.9400 | 5.3740 | 5.6600 | 5.6600 | 5,924,100 |
| Apr 08, 2024 | 5.2400 | 5.4700 | 5.2200 | 5.4200 | 5.4200 | 1,796,100 |
| Apr 05, 2024 | 5.4600 | 5.5800 | 5.2600 | 5.3200 | 5.3200 | 3,094,700 |
| Apr 04, 2024 | 5.0500 | 5.5900 | 5.0310 | 5.5800 | 5.5800 | 3,582,600 |
| Apr 03, 2024 | 5.3000 | 5.3000 | 5.0600 | 5.2200 | 5.2200 | 2,332,400 |
| Apr 02, 2024 | 5.2800 | 5.3700 | 5.0900 | 5.1600 | 5.1600 | 2,942,300 |
| Apr 01, 2024 | 5.0800 | 5.1900 | 4.8540 | 5.0600 | 5.0600 | 2,955,800 |
| Mar 28, 2024 | 5.1100 | 5.1950 | 4.9650 | 5.0600 | 5.0600 | 2,853,100 |
| Mar 27, 2024 | 4.7900 | 5.1800 | 4.7700 | 5.0600 | 5.0600 | 4,439,900 |
| Mar 26, 2024 | 4.5300 | 4.8400 | 4.4700 | 4.8300 | 4.8300 | 3,213,800 |
| Mar 25, 2024 | 4.7000 | 4.7500 | 4.4300 | 4.6000 | 4.6000 | 4,396,900 |
| Mar 22, 2024 | 5.0100 | 5.0400 | 4.6210 | 4.6700 | 4.6700 | 5,471,300 |
| Mar 21, 2024 | 4.8900 | 5.1000 | 4.8500 | 4.9900 | 4.9900 | 4,043,500 |
| Mar 20, 2024 | 5.1700 | 5.3590 | 5.1000 | 5.1100 | 5.1100 | 2,894,500 |
| Mar 19, 2024 | 5.5500 | 5.7500 | 5.0820 | 5.2100 | 5.2100 | 6,708,400 |
| Mar 18, 2024 | 5.1000 | 5.4890 | 4.8600 | 5.3300 | 5.3300 | 5,593,400 |
| Mar 15, 2024 | 5.4800 | 5.5900 | 5.1880 | 5.4000 | 5.4000 | 3,969,700 |
| Mar 14, 2024 | 5.1900 | 5.5400 | 5.0900 | 5.3700 | 5.3700 | 4,556,100 |
| Mar 13, 2024 | 5.0300 | 5.3200 | 4.9950 | 5.0500 | 5.0500 | 4,221,400 |
| Mar 12, 2024 | 5.4500 | 5.7100 | 4.9400 | 4.9400 | 4.9400 | 4,813,800 |
| Mar 11, 2024 | 5.6800 | 5.9300 | 5.3800 | 5.7500 | 5.7500 | 5,017,200 |
| Mar 08, 2024 | 4.7300 | 5.6500 | 4.4800 | 5.5300 | 5.5300 | 11,125,300 |
| Mar 07, 2024 | 5.3100 | 5.3600 | 4.9700 | 4.9800 | 4.9800 | 4,000,400 |
| Mar 06, 2024 | 5.5600 | 5.7100 | 5.3400 | 5.4600 | 5.4600 | 2,135,600 |
| Mar 05, 2024 | 5.9700 | 6.2000 | 5.8500 | 5.8600 | 5.8600 | 2,394,300 |
| Mar 04, 2024 | 6.1600 | 6.2000 | 5.5800 | 5.9600 | 5.9600 | 3,471,700 |
| Mar 01, 2024 | 6.8300 | 6.9200 | 6.4200 | 6.4200 | 6.4200 | 2,395,900 |
| Feb 29, 2024 | 6.9900 | 7.1200 | 6.8100 | 6.9300 | 6.9300 | 1,754,500 |
| Feb 28, 2024 | 7.2600 | 7.3200 | 7.0200 | 7.2200 | 7.2200 | 1,916,700 |
| Feb 27, 2024 | 6.9400 | 7.3290 | 6.9100 | 7.0300 | 7.0300 | 2,441,300 |
| Feb 26, 2024 | 6.8900 | 7.0800 | 6.7200 | 6.9800 | 6.9800 | 1,849,400 |
| Feb 23, 2024 | 6.6600 | 7.2550 | 6.3800 | 6.9900 | 6.9900 | 4,961,500 |
| Feb 22, 2024 | 8.1700 | 8.4500 | 7.0710 | 7.1000 | 7.1000 | 4,426,200 |
| Feb 21, 2024 | 10.5700 | 11.0160 | 10.2610 | 10.6700 | 10.6700 | 3,018,000 |
| Feb 20, 2024 | 9.4800 | 10.5000 | 9.4800 | 10.0900 | 10.0900 | 1,594,300 |
| Feb 16, 2024 | 8.9600 | 9.3400 | 8.8550 | 9.3300 | 9.3300 | 1,292,700 |
| Feb 15, 2024 | 8.9700 | 9.3400 | 8.9700 | 9.2800 | 9.2800 | 820,800 |
| Feb 14, 2024 | 9.1600 | 9.5000 | 8.9000 | 8.9700 | 8.9700 | 631,900 |
| Feb 13, 2024 | 9.9200 | 10.0650 | 9.1210 | 9.4400 | 9.4400 | 1,063,200 |
| Feb 12, 2024 | 9.3300 | 9.6850 | 8.8300 | 9.4200 | 9.4200 | 1,008,300 |
| Feb 09, 2024 | 9.9200 | 9.9900 | 9.4200 | 9.4400 | 9.4400 | 914,400 |
| Feb 08, 2024 | 10.0500 | 10.2500 | 9.8400 | 9.9000 | 9.9000 | 592,100 |
| Feb 07, 2024 | 10.5900 | 10.7800 | 10.0000 | 10.0000 | 10.0000 | 414,200 |
| Feb 06, 2024 | 10.1800 | 11.1850 | 10.1800 | 10.5600 | 10.5600 | 978,300 |
| Feb 05, 2024 | 10.6800 | 11.0000 | 10.2400 | 10.2770 | 10.2770 | 633,400 |
| Feb 02, 2024 | 12.2500 | 12.3190 | 11.2400 | 11.3400 | 11.3400 | 195,400 |
| Feb 01, 2024 | 12.9800 | 13.1750 | 12.5500 | 12.6300 | 12.6300 | 118,600 |
| Jan 31, 2024 | 13.3200 | 13.5500 | 12.9400 | 13.2500 | 13.2500 | 78,700 |
| Jan 30, 2024 | 12.7100 | 12.8300 | 12.4500 | 12.7400 | 12.7400 | 164,600 |
| Jan 29, 2024 | 13.4600 | 13.5100 | 12.8400 | 12.8500 | 12.8500 | 94,500 |
| Jan 26, 2024 | 13.5300 | 13.6600 | 13.2000 | 13.5200 | 13.5200 | 150,700 |
| Jan 25, 2024 | 12.9300 | 13.5100 | 12.7800 | 13.2000 | 13.2000 | 153,500 |
| Jan 24, 2024 | 13.8000 | 14.0000 | 12.7200 | 13.3500 | 13.3500 | 303,000 |
| Jan 23, 2024 | 14.2400 | 14.6100 | 14.0300 | 14.1000 | 14.1000 | 113,100 |
| Jan 22, 2024 | 13.8700 | 14.4100 | 13.8300 | 14.1310 | 14.1310 | 119,400 |
| Jan 19, 2024 | 14.8350 | 15.0700 | 14.2100 | 14.2200 | 14.2200 | 149,700 |
| Jan 18, 2024 | 15.1300 | 15.5600 | 14.9600 | 15.1630 | 15.1630 | 192,700 |
| Jan 17, 2024 | 15.5000 | 16.1200 | 15.4600 | 15.6100 | 15.6100 | 134,500 |
| Jan 16, 2024 | 16.0600 | 16.0600 | 15.2800 | 15.4600 | 15.4600 | 350,700 |
| Jan 12, 2024 | 16.3500 | 16.3500 | 16.1400 | 16.2100 | 16.2100 | 49,700 |
| Jan 11, 2024 | 16.1600 | 16.7100 | 15.9400 | 16.1510 | 16.1510 | 175,500 |
| Jan 10, 2024 | 16.7000 | 16.7300 | 16.2600 | 16.3700 | 16.3700 | 421,300 |
| Jan 09, 2024 | 17.3000 | 17.6100 | 16.3500 | 16.9300 | 16.9300 | 174,700 |
| Jan 08, 2024 | 19.0100 | 19.0100 | 17.3800 | 17.3800 | 17.3800 | 332,200 |
| Jan 05, 2024 | 19.5900 | 19.6380 | 19.0100 | 19.2630 | 19.2630 | 57,700 |
| Jan 04, 2024 | 20.0600 | 20.2200 | 19.6200 | 19.9300 | 19.9300 | 47,400 |
| Jan 03, 2024 | 20.2600 | 20.3100 | 19.8600 | 20.1700 | 20.1700 | 47,200 |
| Jan 02, 2024 | 19.2300 | 20.1100 | 19.2300 | 19.7900 | 19.7900 | 78,800 |
| Dec 29, 2023 | 18.9090 | 19.4500 | 18.8100 | 19.0400 | 19.0400 | 47,600 |
| Dec 28, 2023 | 18.9400 | 19.0800 | 18.8300 | 19.0300 | 19.0300 | 32,000 |
| Dec 27, 2023 | 19.1800 | 19.2300 | 18.9400 | 19.0830 | 19.0830 | 26,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.