GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 41.27 | 43.36 | 40.53 | 43.15 | 43.15 | 15,643,100 |
| May 14, 2024 | 38.74 | 40.52 | 38.19 | 40.28 | 40.28 | 9,560,700 |
| May 13, 2024 | 39.54 | 39.98 | 37.85 | 39.45 | 39.45 | 9,971,800 |
| May 10, 2024 | 39.38 | 40.31 | 38.47 | 39.00 | 39.00 | 10,012,500 |
| May 09, 2024 | 39.70 | 40.10 | 37.63 | 38.02 | 38.02 | 11,534,100 |
| May 08, 2024 | 38.75 | 40.24 | 38.70 | 39.54 | 39.54 | 15,142,500 |
| May 07, 2024 | 40.14 | 40.78 | 38.34 | 39.71 | 39.71 | 22,687,300 |
| May 06, 2024 | 38.75 | 41.20 | 38.50 | 41.16 | 41.16 | 14,426,200 |
| May 03, 2024 | 37.41 | 38.67 | 36.81 | 38.25 | 38.25 | 15,142,700 |
| May 02, 2024 | 34.69 | 36.15 | 33.65 | 35.80 | 35.80 | 11,314,100 |
| May 01, 2024 | 35.35 | 36.08 | 32.09 | 33.57 | 33.57 | 21,703,300 |
| Apr 30, 2024 | 37.14 | 38.49 | 36.35 | 36.43 | 36.43 | 11,979,100 |
| Apr 29, 2024 | 37.45 | 37.80 | 35.51 | 37.63 | 37.63 | 15,148,600 |
| Apr 26, 2024 | 34.48 | 38.07 | 34.09 | 37.58 | 37.58 | 20,827,300 |
| Apr 25, 2024 | 30.59 | 34.06 | 30.05 | 33.49 | 33.49 | 17,032,900 |
| Apr 24, 2024 | 34.70 | 34.79 | 30.84 | 31.25 | 31.25 | 18,872,300 |
| Apr 23, 2024 | 32.20 | 33.72 | 31.78 | 33.48 | 33.48 | 16,478,200 |
| Apr 22, 2024 | 30.12 | 31.60 | 28.86 | 31.21 | 31.21 | 21,687,600 |
| Apr 19, 2024 | 34.60 | 35.62 | 28.29 | 28.77 | 28.77 | 25,942,900 |
| Apr 18, 2024 | 36.30 | 37.24 | 34.04 | 35.94 | 35.94 | 12,095,200 |
| Apr 17, 2024 | 39.25 | 39.63 | 35.38 | 35.47 | 35.47 | 14,612,900 |
| Apr 16, 2024 | 37.54 | 39.04 | 37.27 | 38.44 | 38.44 | 11,151,300 |
| Apr 15, 2024 | 39.99 | 41.33 | 37.18 | 37.23 | 37.23 | 14,678,900 |
| Apr 12, 2024 | 40.58 | 40.97 | 38.59 | 39.22 | 39.22 | 11,232,100 |
| Apr 11, 2024 | 38.68 | 41.54 | 38.18 | 41.44 | 41.44 | 12,358,100 |
| Apr 10, 2024 | 35.59 | 38.61 | 35.46 | 38.29 | 38.29 | 14,040,800 |
| Apr 09, 2024 | 38.65 | 38.90 | 34.82 | 36.88 | 36.88 | 15,791,400 |
| Apr 08, 2024 | 39.85 | 39.95 | 38.12 | 38.49 | 38.49 | 7,341,900 |
| Apr 05, 2024 | 38.23 | 39.68 | 37.43 | 39.23 | 39.23 | 9,764,700 |
| Apr 04, 2024 | 41.56 | 41.76 | 37.44 | 37.45 | 37.45 | 10,427,200 |
| Apr 03, 2024 | 39.81 | 41.56 | 39.75 | 40.29 | 40.29 | 7,913,300 |
| Apr 02, 2024 | 39.85 | 41.30 | 39.05 | 40.76 | 40.76 | 8,658,600 |
| Apr 01, 2024 | 41.55 | 43.27 | 40.52 | 41.57 | 41.57 | 12,863,500 |
| Mar 28, 2024 | 41.25 | 42.47 | 40.51 | 41.50 | 41.50 | 11,197,300 |
| Mar 27, 2024 | 44.34 | 44.43 | 40.50 | 41.61 | 41.61 | 16,809,000 |
| Mar 26, 2024 | 47.05 | 47.50 | 43.73 | 43.80 | 43.80 | 13,392,400 |
| Mar 25, 2024 | 45.26 | 47.88 | 44.75 | 46.22 | 46.22 | 19,266,100 |
| Mar 22, 2024 | 42.67 | 45.98 | 42.27 | 45.49 | 45.49 | 18,345,100 |
| Mar 21, 2024 | 43.63 | 43.91 | 41.84 | 42.75 | 42.75 | 23,364,500 |
| Mar 20, 2024 | 41.42 | 41.97 | 39.96 | 41.89 | 41.89 | 12,689,900 |
| Mar 19, 2024 | 38.60 | 42.07 | 37.00 | 41.03 | 41.03 | 21,212,700 |
| Mar 18, 2024 | 42.00 | 43.80 | 38.96 | 40.23 | 40.23 | 22,903,500 |
| Mar 15, 2024 | 38.91 | 41.19 | 38.23 | 39.67 | 39.67 | 13,967,300 |
| Mar 14, 2024 | 41.30 | 42.28 | 38.53 | 39.84 | 39.84 | 13,923,200 |
| Mar 13, 2024 | 42.78 | 43.16 | 40.30 | 42.62 | 42.62 | 14,878,400 |
| Mar 13, 2024 | 6:1 Stock Split | |||||
| Mar 12, 2024 | 40.16 | 43.55 | 38.44 | 43.55 | 43.55 | 26,179,200 |
| Mar 11, 2024 | 38.77 | 40.88 | 37.57 | 38.18 | 38.18 | 32,626,200 |
| Mar 08, 2024 | 47.03 | 49.21 | 38.75 | 39.76 | 39.76 | 48,577,200 |
| Mar 07, 2024 | 42.45 | 44.74 | 41.89 | 44.72 | 44.72 | 14,463,600 |
| Mar 06, 2024 | 40.53 | 41.99 | 39.60 | 41.11 | 41.11 | 17,497,800 |
| Mar 05, 2024 | 38.03 | 38.75 | 36.35 | 38.70 | 38.70 | 14,439,600 |
| Mar 04, 2024 | 37.04 | 40.10 | 36.70 | 38.02 | 38.02 | 17,047,200 |
| Mar 01, 2024 | 33.60 | 35.47 | 33.12 | 35.47 | 35.47 | 9,453,000 |
| Feb 29, 2024 | 32.81 | 33.54 | 32.25 | 33.00 | 33.00 | 8,242,800 |
| Feb 28, 2024 | 31.55 | 32.72 | 31.24 | 31.68 | 31.68 | 7,938,600 |
| Feb 27, 2024 | 33.02 | 33.18 | 31.28 | 32.56 | 32.56 | 10,296,000 |
| Feb 26, 2024 | 33.44 | 34.15 | 32.41 | 32.88 | 32.88 | 12,894,600 |
| Feb 23, 2024 | 34.29 | 35.59 | 31.66 | 32.67 | 32.67 | 25,586,400 |
| Feb 22, 2024 | 29.91 | 32.46 | 29.35 | 32.43 | 32.43 | 21,431,400 |
| Feb 21, 2024 | 24.75 | 25.57 | 23.66 | 24.51 | 24.51 | 17,916,600 |
| Feb 20, 2024 | 27.99 | 28.00 | 24.66 | 26.02 | 26.02 | 12,652,200 |
| Feb 16, 2024 | 29.67 | 29.92 | 28.43 | 28.50 | 28.50 | 8,846,400 |
| Feb 15, 2024 | 29.56 | 29.60 | 28.37 | 28.55 | 28.55 | 8,194,800 |
| Feb 14, 2024 | 29.13 | 29.86 | 28.09 | 29.59 | 29.59 | 8,593,800 |
| Feb 13, 2024 | 26.82 | 29.25 | 26.27 | 28.23 | 28.23 | 10,145,400 |
| Feb 12, 2024 | 28.62 | 30.14 | 27.55 | 28.35 | 28.35 | 12,745,200 |
| Feb 09, 2024 | 27.07 | 28.27 | 26.80 | 28.24 | 28.24 | 5,376,000 |
| Feb 08, 2024 | 26.71 | 27.23 | 26.24 | 26.36 | 26.36 | 6,693,600 |
| Feb 07, 2024 | 25.39 | 26.83 | 24.83 | 26.71 | 26.71 | 6,426,000 |
| Feb 06, 2024 | 26.42 | 26.47 | 23.88 | 25.33 | 25.33 | 11,151,600 |
| Feb 05, 2024 | 25.43 | 26.28 | 24.64 | 26.17 | 26.17 | 10,928,400 |
| Feb 02, 2024 | 22.34 | 24.19 | 22.18 | 23.90 | 23.90 | 4,716,000 |
| Feb 01, 2024 | 21.11 | 21.84 | 20.78 | 21.69 | 21.69 | 3,432,600 |
| Jan 31, 2024 | 20.63 | 21.25 | 20.19 | 20.74 | 20.74 | 5,124,000 |
| Jan 30, 2024 | 21.76 | 22.09 | 21.26 | 21.61 | 21.61 | 5,435,400 |
| Jan 29, 2024 | 20.59 | 21.42 | 20.37 | 21.42 | 21.42 | 3,666,600 |
| Jan 26, 2024 | 20.44 | 20.94 | 20.13 | 20.45 | 20.45 | 4,065,600 |
| Jan 25, 2024 | 21.50 | 21.58 | 20.36 | 20.86 | 20.86 | 5,628,000 |
| Jan 24, 2024 | 20.04 | 21.67 | 19.80 | 20.72 | 20.72 | 4,932,600 |
| Jan 23, 2024 | 19.47 | 19.74 | 18.89 | 19.73 | 19.73 | 3,386,400 |
| Jan 22, 2024 | 19.91 | 20.00 | 19.20 | 19.59 | 19.59 | 6,223,200 |
| Jan 19, 2024 | 18.78 | 19.48 | 18.40 | 19.48 | 19.48 | 4,960,200 |
| Jan 18, 2024 | 18.42 | 18.58 | 17.88 | 18.34 | 18.34 | 6,175,800 |
| Jan 17, 2024 | 18.01 | 18.03 | 17.24 | 17.85 | 17.85 | 4,462,800 |
| Jan 16, 2024 | 17.36 | 18.22 | 17.33 | 18.01 | 18.01 | 2,981,400 |
| Jan 12, 2024 | 17.17 | 17.35 | 17.05 | 17.23 | 17.23 | 2,908,800 |
| Jan 11, 2024 | 17.35 | 17.54 | 16.70 | 17.30 | 17.30 | 4,356,600 |
| Jan 10, 2024 | 16.76 | 17.21 | 16.69 | 17.08 | 17.08 | 5,395,200 |
| Jan 09, 2024 | 16.18 | 17.07 | 15.86 | 16.52 | 16.52 | 5,680,200 |
| Jan 08, 2024 | 14.89 | 16.12 | 14.89 | 16.12 | 16.12 | 3,864,600 |
| Jan 05, 2024 | 14.41 | 14.89 | 14.37 | 14.69 | 14.69 | 1,886,400 |
| Jan 04, 2024 | 14.11 | 14.43 | 14.00 | 14.22 | 14.22 | 1,631,400 |
| Jan 03, 2024 | 13.98 | 14.30 | 13.94 | 14.05 | 14.05 | 2,245,200 |
| Jan 02, 2024 | 14.74 | 14.81 | 14.05 | 14.32 | 14.32 | 3,060,600 |
| Dec 29, 2023 | 15.07 | 15.14 | 14.60 | 14.93 | 14.93 | 2,451,600 |
| Dec 28, 2023 | 15.01 | 15.09 | 14.88 | 14.94 | 14.94 | 1,224,600 |
| Dec 27, 2023 | 14.95 | 15.01 | 14.75 | 14.90 | 14.90 | 2,952,600 |
| Dec 27, 2023 | 10.111 Dividend | |||||
| Dec 26, 2023 | 16.37 | 16.67 | 16.36 | 16.51 | 6.40 | 1,063,800 |
| *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.