GraniteShares 2x Long NVDA Daily ETF NVDL
17.83 USD -0.74 (-3.98%)
Regular-session close
17.40 -0.43 -2.41%
After hours · Nov 13, 7:59 PM ET
16.84 Day range 19.43
17.83 52-week range 43.02
- YTD
- -39.23%
- 1 year
- -41.12%
NVDL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.41 | 19.43 | 16.83 | 17.83 | -0.74 | -3.98% | 51,551,171 |
| Nov 12, 2026 | 15.03 | 18.81 | 14.53 | 18.57 | -1.83 | -8.97% | 131,702,000 |
| Nov 11, 2026 | 20.16 | 21.24 | 19.73 | 20.40 | +1.12 | +5.81% | 64,031,400 |
| Nov 10, 2026 | 20.51 | 20.67 | 18.55 | 19.28 | -2.36 | -10.91% | 65,949,400 |
| Nov 9, 2026 | 20.24 | 21.98 | 19.53 | 21.64 | -2.07 | -8.73% | 53,259,200 |
| Nov 6, 2026 | 24.81 | 25.73 | 23.34 | 23.71 | +1.21 | +5.38% | 15,588,200 |
| Nov 5, 2026 | 26.43 | 26.50 | 22.43 | 22.50 | -5.14 | -18.60% | 23,900,300 |
| Nov 4, 2026 | 28.56 | 29.49 | 27.48 | 27.64 | -1.79 | -6.08% | 9,750,300 |
| Nov 3, 2026 | 29.83 | 30.14 | 29.24 | 29.43 | +1.19 | +4.21% | 6,176,900 |
| Nov 2, 2026 | 29.75 | 30.43 | 28.09 | 28.24 | -0.73 | -2.52% | 7,517,700 |
| Oct 30, 2026 | 30.14 | 30.23 | 27.83 | 28.97 | -2.63 | -8.32% | 12,879,500 |
| Oct 29, 2026 | 31.84 | 32.10 | 31.15 | 31.60 | -0.55 | -1.71% | 4,082,500 |
| Oct 28, 2026 | 33.47 | 33.49 | 31.87 | 32.15 | -0.77 | -2.34% | 7,368,300 |
| Oct 27, 2026 | 33.00 | 33.30 | 32.22 | 32.92 | +0.55 | +1.70% | 5,019,600 |
| Oct 26, 2026 | 31.50 | 32.87 | 31.37 | 32.37 | +1.46 | +4.72% | 6,497,900 |
| Oct 23, 2026 | 30.91 | 31.75 | 30.68 | 30.91 | -0.41 | -1.31% | 6,565,500 |
| Oct 22, 2026 | 32.77 | 33.34 | 31.00 | 31.32 | -2.98 | -8.69% | 10,096,100 |
| Oct 21, 2026 | 34.01 | 34.38 | 33.02 | 34.30 | +1.64 | +5.02% | 7,458,300 |
| Oct 20, 2026 | 32.53 | 33.27 | 31.56 | 32.66 | -0.21 | -0.64% | 7,051,900 |
| Oct 19, 2026 | 33.15 | 33.62 | 32.18 | 32.87 | +0.89 | +2.78% | 8,160,400 |
| Oct 16, 2026 | 32.74 | 33.38 | 31.76 | 31.98 | -1.00 | -3.03% | 8,124,500 |
| Oct 15, 2026 | 32.38 | 33.35 | 31.62 | 32.98 | -1.34 | -3.90% | 10,343,300 |
| Oct 14, 2026 | 35.62 | 35.74 | 33.72 | 34.32 | -2.26 | -6.18% | 8,572,000 |
| Oct 13, 2026 | 35.26 | 36.60 | 34.83 | 36.58 | +0.65 | +1.81% | 6,277,400 |
| Oct 12, 2026 | 36.62 | 36.69 | 35.44 | 35.93 | -0.93 | -2.52% | 5,587,200 |
| Oct 9, 2026 | 38.34 | 38.34 | 36.78 | 36.86 | -0.42 | -1.13% | 7,271,300 |
| Oct 8, 2026 | 38.75 | 39.44 | 37.05 | 37.28 | -2.29 | -5.79% | 9,879,200 |
| Oct 7, 2026 | 39.61 | 40.13 | 39.24 | 39.57 | -0.60 | -1.49% | 7,221,200 |
| Oct 6, 2026 | 41.14 | 41.59 | 40.09 | 40.17 | 0.00 | 0.00% | 10,624,700 |
| Oct 5, 2026 | 39.19 | 40.49 | 38.86 | 40.17 | +1.67 | +4.34% | 12,238,200 |
| Oct 2, 2026 | 39.15 | 39.75 | 38.38 | 38.50 | +0.98 | +2.61% | 16,700,100 |
| Oct 1, 2026 | 37.16 | 37.95 | 36.63 | 37.52 | +0.81 | +2.21% | 9,838,000 |
| Sep 30, 2026 | 37.03 | 38.00 | 36.66 | 36.71 | +0.32 | +0.88% | 8,531,400 |
| Sep 29, 2026 | 37.57 | 38.16 | 36.30 | 36.39 | -0.51 | -1.38% | 9,612,400 |
| Sep 28, 2026 | 37.17 | 38.28 | 36.66 | 36.90 | +1.18 | +3.30% | 15,627,900 |
| Sep 25, 2026 | 35.74 | 36.30 | 35.11 | 35.72 | +0.16 | +0.45% | 5,906,300 |
| Sep 24, 2026 | 34.81 | 35.67 | 34.49 | 35.56 | -0.37 | -1.03% | 6,671,600 |
| Sep 23, 2026 | 36.69 | 37.00 | 35.41 | 35.93 | -1.03 | -2.79% | 7,055,200 |
| Sep 22, 2026 | 36.35 | 37.35 | 36.24 | 36.96 | +0.46 | +1.26% | 9,591,400 |
| Sep 21, 2026 | 35.11 | 36.86 | 34.71 | 36.50 | +1.63 | +4.67% | 13,111,800 |
| Sep 18, 2026 | 33.95 | 35.04 | 33.62 | 34.87 | +0.83 | +2.44% | 8,337,200 |
| Sep 17, 2026 | 33.78 | 34.21 | 33.38 | 34.04 | +1.65 | +5.09% | 8,567,400 |
| Sep 16, 2026 | 32.49 | 33.26 | 31.99 | 32.39 | +0.52 | +1.63% | 11,097,600 |
| Sep 15, 2026 | 32.25 | 32.41 | 31.59 | 31.87 | +0.32 | +1.01% | 8,219,200 |
| Sep 14, 2026 | 31.62 | 32.10 | 30.93 | 31.55 | -2.25 | -6.66% | 13,255,700 |
| Sep 11, 2026 | 34.76 | 34.98 | 33.78 | 33.80 | -0.06 | -0.18% | 8,854,000 |
| Sep 10, 2026 | 34.58 | 34.70 | 33.51 | 33.86 | -1.67 | -4.70% | 9,648,900 |
| Sep 9, 2026 | 35.99 | 36.29 | 35.42 | 35.53 | -0.65 | -1.80% | 6,614,200 |
| Sep 8, 2026 | 38.61 | 38.77 | 35.87 | 36.18 | -1.51 | -4.01% | 13,200,600 |
| Sep 4, 2026 | 37.90 | 39.12 | 37.46 | 37.69 | +0.61 | +1.65% | 17,803,700 |
| Sep 3, 2026 | 36.31 | 37.72 | 35.93 | 37.08 | +1.25 | +3.49% | 16,862,900 |
| Sep 2, 2026 | 34.10 | 36.92 | 33.99 | 35.83 | +2.11 | +6.26% | 20,254,500 |
| Sep 1, 2026 | 33.42 | 34.61 | 32.95 | 33.72 | -1.04 | -2.99% | 11,176,100 |
| Aug 31, 2026 | 34.20 | 34.90 | 33.32 | 34.76 | +1.01 | +2.99% | 17,728,800 |
| Aug 28, 2026 | 36.94 | 37.56 | 33.52 | 33.75 | -3.32 | -8.96% | 24,747,000 |
| Aug 27, 2026 | 35.65 | 37.93 | 35.06 | 37.07 | +5.32 | +16.76% | 50,757,200 |
| Aug 26, 2026 | 32.55 | 32.87 | 31.53 | 31.75 | -0.94 | -2.88% | 27,289,500 |
| Aug 25, 2026 | 32.10 | 33.21 | 31.81 | 32.69 | +1.35 | +4.31% | 13,925,900 |
| Aug 24, 2026 | 33.57 | 33.57 | 31.01 | 31.34 | -1.95 | -5.86% | 15,830,700 |
| Aug 21, 2026 | 34.40 | 34.54 | 33.23 | 33.29 | -0.75 | -2.20% | 7,552,200 |
| Aug 20, 2026 | 34.49 | 34.92 | 33.61 | 34.04 | -0.19 | -0.56% | 7,018,000 |
| Aug 19, 2026 | 35.51 | 35.89 | 33.97 | 34.23 | -0.69 | -1.98% | 10,810,600 |
| Aug 18, 2026 | 35.10 | 35.52 | 34.56 | 34.92 | -1.75 | -4.77% | 9,375,600 |
| Aug 17, 2026 | 36.95 | 37.58 | 36.59 | 36.67 | -0.04 | -0.11% | 10,909,400 |
| Aug 14, 2026 | 37.22 | 37.46 | 36.46 | 36.71 | -0.08 | -0.22% | 8,861,000 |
65 days, newest first. Daily bars as drawn on the NVDL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.