GraniteShares 2x Long RIVN Daily ETF RVNL
13.34 USD -1.35 (-9.20%)
Regular-session close
13.09 -0.25 -1.87%
After hours · Nov 13, 7:29 PM ET
13.29 Day range 14.67
12.08 52-week range 73.74
- YTD
- -76.41%
- 1 year
- -68.53%
RVNL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.67 | 14.67 | 13.28 | 13.34 | -1.36 | -9.25% | 99,300 |
| Nov 12, 2026 | 15.43 | 15.88 | 14.69 | 14.70 | -1.83 | -11.07% | 89,400 |
| Nov 11, 2026 | 17.16 | 17.16 | 16.34 | 16.53 | -0.35 | -2.07% | 35,400 |
| Nov 10, 2026 | 17.45 | 18.32 | 16.35 | 16.88 | -0.86 | -4.85% | 37,000 |
| Nov 9, 2026 | 16.88 | 18.00 | 16.88 | 17.74 | +0.97 | +5.78% | 35,700 |
| Nov 6, 2026 | 16.23 | 16.77 | 15.60 | 16.77 | +0.83 | +5.21% | 61,900 |
| Nov 5, 2026 | 16.61 | 16.61 | 14.70 | 15.94 | -1.92 | -10.75% | 156,000 |
| Nov 4, 2026 | 17.05 | 18.45 | 17.05 | 17.86 | +1.74 | +10.79% | 189,900 |
| Nov 3, 2026 | 16.27 | 16.60 | 15.37 | 16.12 | +0.32 | +2.03% | 80,500 |
| Nov 2, 2026 | 15.00 | 16.95 | 14.75 | 15.80 | +2.33 | +17.30% | 400,100 |
| Oct 30, 2026 | 13.26 | 13.67 | 12.28 | 13.47 | +1.31 | +10.77% | 195,900 |
| Oct 29, 2026 | 12.65 | 12.99 | 11.96 | 12.16 | -0.41 | -3.26% | 170,600 |
| Oct 28, 2026 | 12.70 | 12.70 | 12.07 | 12.57 | -0.33 | -2.56% | 133,900 |
| Oct 27, 2026 | 12.20 | 13.43 | 12.20 | 12.90 | +0.82 | +6.79% | 101,300 |
| Oct 26, 2026 | 12.96 | 12.96 | 12.08 | 12.08 | -0.86 | -6.65% | 120,900 |
| Oct 23, 2026 | 13.16 | 13.27 | 12.48 | 12.94 | -0.58 | -4.29% | 71,000 |
| Oct 22, 2026 | 13.97 | 14.30 | 13.30 | 13.52 | -0.92 | -6.37% | 109,900 |
| Oct 21, 2026 | 14.72 | 14.99 | 14.43 | 14.44 | +0.11 | +0.77% | 19,700 |
| Oct 20, 2026 | 13.92 | 14.64 | 13.83 | 14.33 | +0.19 | +1.34% | 44,300 |
| Oct 19, 2026 | 14.41 | 14.45 | 13.78 | 14.14 | -0.15 | -1.05% | 70,900 |
| Oct 16, 2026 | 15.86 | 15.99 | 14.20 | 14.29 | -1.59 | -10.01% | 88,500 |
| Oct 15, 2026 | 15.18 | 16.12 | 14.66 | 15.88 | +0.28 | +1.79% | 122,200 |
| Oct 14, 2026 | 16.18 | 16.42 | 15.40 | 15.60 | -1.11 | -6.64% | 86,800 |
| Oct 13, 2026 | 16.75 | 17.30 | 16.49 | 16.71 | -0.40 | -2.34% | 105,300 |
| Oct 12, 2026 | 17.95 | 18.00 | 17.10 | 17.11 | -1.23 | -6.71% | 80,700 |
| Oct 9, 2026 | 19.11 | 19.50 | 17.94 | 18.34 | -1.02 | -5.27% | 166,500 |
| Oct 8, 2026 | 18.75 | 19.36 | 18.45 | 19.36 | +0.07 | +0.36% | 97,800 |
| Oct 7, 2026 | 19.44 | 19.56 | 18.70 | 19.29 | -0.51 | -2.58% | 97,500 |
| Oct 6, 2026 | 20.01 | 20.30 | 19.60 | 19.80 | -0.22 | -1.10% | 90,300 |
| Oct 5, 2026 | 19.07 | 20.02 | 18.94 | 20.02 | +0.82 | +4.27% | 73,700 |
| Oct 2, 2026 | 22.02 | 22.04 | 18.45 | 19.20 | -1.30 | -6.34% | 358,700 |
| Oct 1, 2026 | 21.35 | 21.35 | 20.00 | 20.50 | -0.64 | -3.03% | 133,100 |
| Sep 30, 2026 | 21.10 | 21.97 | 21.00 | 21.14 | -0.02 | -0.09% | 53,700 |
| Sep 29, 2026 | 21.00 | 22.10 | 20.47 | 21.16 | +0.50 | +2.42% | 47,200 |
| Sep 28, 2026 | 22.00 | 22.20 | 20.66 | 20.66 | -1.92 | -8.50% | 71,000 |
| Sep 25, 2026 | 22.48 | 22.91 | 22.02 | 22.58 | +0.45 | +2.03% | 15,900 |
| Sep 24, 2026 | 21.23 | 22.88 | 20.95 | 22.13 | +0.71 | +3.31% | 137,700 |
| Sep 23, 2026 | 21.62 | 21.74 | 20.88 | 21.42 | -0.32 | -1.47% | 93,700 |
| Sep 22, 2026 | 22.33 | 22.33 | 21.60 | 21.74 | -0.77 | -3.42% | 95,700 |
| Sep 21, 2026 | 21.86 | 23.10 | 21.86 | 22.51 | +1.13 | +5.29% | 133,900 |
| Sep 18, 2026 | 23.25 | 23.25 | 21.11 | 21.38 | -1.25 | -5.52% | 279,200 |
| Sep 17, 2026 | 23.13 | 24.47 | 22.61 | 22.63 | +0.58 | +2.63% | 119,500 |
| Sep 16, 2026 | 23.06 | 23.06 | 20.94 | 22.05 | -0.95 | -4.13% | 162,300 |
| Sep 15, 2026 | 23.67 | 24.05 | 22.40 | 23.00 | -0.95 | -3.97% | 113,600 |
| Sep 14, 2026 | 24.17 | 24.85 | 23.84 | 23.95 | -0.64 | -2.60% | 50,300 |
| Sep 11, 2026 | 25.37 | 26.78 | 24.50 | 24.59 | -0.09 | -0.36% | 90,600 |
| Sep 10, 2026 | 23.45 | 25.63 | 23.36 | 24.68 | +0.28 | +1.15% | 93,400 |
| Sep 9, 2026 | 24.74 | 25.71 | 24.24 | 24.40 | -0.57 | -2.28% | 58,200 |
| Sep 8, 2026 | 23.81 | 25.28 | 23.45 | 24.97 | +1.13 | +4.74% | 54,300 |
| Sep 4, 2026 | 23.53 | 24.07 | 23.21 | 23.84 | -0.44 | -1.81% | 77,300 |
| Sep 3, 2026 | 24.39 | 24.46 | 23.71 | 24.28 | +0.86 | +3.67% | 43,100 |
| Sep 2, 2026 | 23.58 | 23.77 | 22.88 | 23.42 | +0.33 | +1.43% | 40,900 |
| Sep 1, 2026 | 23.95 | 23.95 | 22.80 | 23.09 | -1.77 | -7.12% | 58,900 |
| Aug 31, 2026 | 24.20 | 25.84 | 24.20 | 24.86 | -0.08 | -0.32% | 96,100 |
| Aug 28, 2026 | 26.52 | 26.52 | 23.43 | 24.94 | -2.36 | -8.64% | 155,700 |
| Aug 27, 2026 | 26.35 | 27.60 | 26.35 | 27.30 | +1.60 | +6.23% | 57,000 |
| Aug 26, 2026 | 26.96 | 27.00 | 24.57 | 25.70 | -1.47 | -5.41% | 62,100 |
| Aug 25, 2026 | 26.65 | 27.70 | 26.57 | 27.17 | +0.38 | +1.42% | 28,900 |
| Aug 24, 2026 | 28.21 | 28.48 | 26.79 | 26.79 | -1.19 | -4.25% | 36,900 |
| Aug 21, 2026 | 25.30 | 28.25 | 25.30 | 27.98 | +3.02 | +12.10% | 92,400 |
| Aug 20, 2026 | 24.24 | 25.44 | 23.61 | 24.96 | +0.86 | +3.57% | 64,800 |
| Aug 19, 2026 | 22.18 | 24.18 | 22.09 | 24.10 | +2.69 | +12.56% | 108,900 |
| Aug 18, 2026 | 20.71 | 21.58 | 20.32 | 21.41 | -0.27 | -1.25% | 169,800 |
| Aug 17, 2026 | 23.00 | 23.00 | 21.29 | 21.68 | -1.53 | -6.59% | 197,800 |
| Aug 14, 2026 | 24.52 | 24.66 | 23.10 | 23.21 | -1.46 | -5.92% | 42,600 |
65 days, newest first. Daily bars as drawn on the RVNL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.