Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

GraniteShares 2x Long NVDA Daily ETF (NVDL)

38.26
+0.86
+(2.30%)
At close: April 1 at 4:00:00 PM EDT
37.56
-0.70
(-1.83%)
Pre-Market: 4:06:34 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202537.2038.3235.7938.2638.2617,049,600
Mar 31, 202534.8537.5033.8337.4037.4022,237,800
Mar 28, 202539.3540.2737.6238.0038.0016,243,700
Mar 27, 202539.2341.4938.7839.3039.3017,714,000
Mar 26, 202544.8044.9040.2340.9740.9725,459,700
Mar 25, 202546.2446.7944.9946.3046.3011,568,100
Mar 24, 202545.7647.5345.3846.7846.7819,614,100
Mar 21, 202543.5744.3842.4344.1244.1216,006,100
Mar 20, 202543.3246.0843.3044.8044.8024,862,700
Mar 19, 202543.9246.2642.7544.0544.0523,693,100
Mar 18, 202544.5745.3241.9142.6842.6828,681,600
Mar 17, 202548.2348.3544.5645.7145.7124,551,600
Mar 14, 202545.1747.5744.8247.2947.2923,238,500
Mar 13, 202544.0244.5741.6443.0743.0725,696,200
Mar 12, 202541.9843.8041.0843.0643.0633,840,800
Mar 11, 202536.9740.6235.4538.0738.0730,768,200
Mar 10, 202539.0940.5335.8636.9836.9833,185,000
Mar 7, 202540.1341.7237.5041.1841.1831,665,500
Mar 6, 202541.9143.3539.4139.7039.7026,708,200
Mar 5, 202545.0645.5842.7444.8944.8924,301,100
Mar 4, 202539.9546.3439.5243.8743.8741,397,500
Mar 3, 202550.2450.3741.0142.5442.5442,706,900
Feb 28, 202545.9451.5044.6651.4451.4431,144,700
Feb 27, 202560.6360.6847.6247.7647.7646,629,100
Feb 26, 202556.2959.4955.0757.6457.6434,172,500
Feb 25, 202556.4256.6351.6553.5053.5022,445,200
Feb 24, 202562.5864.1656.5656.6656.6621,135,500
Feb 21, 202565.7067.0560.1060.3760.3718,030,300
Feb 20, 202565.8166.2962.7665.8165.8113,271,200
Feb 19, 202565.3267.0563.1965.0865.0813,620,700
Feb 18, 202566.9769.0063.8965.1765.1718,848,800
Feb 14, 202562.5565.0561.8064.6664.6626,316,000
Feb 13, 202558.2662.6957.9961.5161.5117,067,400
Feb 12, 202557.0058.9656.1257.9057.9015,945,700
Feb 11, 202559.2060.9957.8859.4759.4715,387,900
Feb 10, 202557.1161.4457.0460.1160.1120,406,200
Feb 7, 202556.3957.4054.9856.9056.9023,046,900
Feb 6, 202554.9656.0053.1055.9355.9327,360,800
Feb 5, 202550.3252.8649.4852.8652.8631,937,400
Feb 4, 202546.5149.8446.2747.8547.8524,558,100
Feb 3, 202544.7247.8143.3246.2446.2437,775,000
Jan 31, 202552.2655.6548.3249.0349.0347,418,700
Jan 30, 202551.6753.2447.5252.8252.8243,405,700
Jan 29, 202554.7055.0049.0552.2952.2945,091,600
Jan 28, 202551.0456.8846.5556.8856.8853,916,500
Jan 27, 202554.9258.5546.5948.4148.4191,940,300
Jan 24, 202579.1779.8272.3473.1173.1116,422,400
Jan 23, 202575.6978.0074.3477.9677.9610,330,100
Jan 22, 202575.5278.6474.5477.8777.8717,503,100
Jan 21, 202569.9972.6067.9071.5871.5813,298,800
Jan 17, 202567.4269.3066.3968.5868.5812,308,400
Jan 16, 202569.6069.6764.5564.6064.6014,351,000
Jan 15, 202564.8967.4362.5967.2267.2213,666,800
Jan 14, 202567.1867.5061.3963.1163.1117,469,100
Jan 13, 202561.2964.7060.8564.5264.5217,512,500
Jan 10, 202568.7268.9165.4567.1667.1616,281,400
Jan 8, 202574.0975.4669.2771.5471.5418,547,300
Jan 7, 202585.6885.8271.4471.7171.7132,232,700
Jan 6, 202580.8584.6580.0581.8481.8420,351,400
Jan 3, 202571.9876.9771.8076.6876.6818,369,800
Jan 2, 202568.0170.9066.7270.3070.3014,046,700
Dec 31, 202470.1470.2865.9666.3966.3911,889,400
Dec 30, 202467.0472.5266.2569.6369.6313,939,500
Dec 27, 202470.8471.3266.9069.3769.3713,243,400
Dec 26, 202472.0573.3070.0772.2972.299,995,300
Dec 24, 202472.4974.4371.1072.6972.6911,191,200
Dec 23, 202468.8272.1867.6472.1272.1218,138,300
Dec 20, 202462.5367.8060.9467.4867.4821,872,800
Dec 19, 202464.3266.6362.3463.3763.3719,082,700
Dec 18, 202466.5769.3061.1561.6961.6929,950,000
Dec 17, 202461.9564.3859.7763.1963.1922,908,500
Dec 16, 202466.9667.1863.2564.8364.8320,405,500
Dec 13, 202471.8772.5565.3567.0667.0619,462,300
Dec 12, 202470.1471.4268.7270.2970.2910,900,700
Dec 11, 202470.4573.2468.2972.3672.3613,563,900
Dec 10, 202472.2075.1266.8768.1668.1615,172,000
Dec 9, 202472.2273.2770.3072.0872.0814,005,800
Dec 6, 202478.2879.4874.7375.9475.9412,423,100
Dec 5, 202478.9280.4877.6878.7778.7710,517,900
Dec 4, 202475.7379.6473.8878.9278.9216,164,100
Dec 3, 202471.8374.1771.4773.8073.808,997,900
Dec 2, 202472.3574.1271.3772.1672.1612,190,500
Nov 29, 202470.3472.9669.5871.8971.8910,322,000
Nov 27, 202468.6368.9965.4468.9868.9817,878,800
Nov 26, 202471.4273.0769.3570.6270.6210,999,900
Nov 25, 202476.0976.2069.5669.6969.6922,144,200
Nov 22, 202480.5481.9075.2176.0976.0919,082,700
Nov 21, 202484.3288.3174.8981.4281.4237,828,400
Nov 20, 202482.3782.3777.1480.5880.5825,073,600
Nov 19, 202475.8182.0375.5081.9081.9015,845,600
Nov 18, 202473.9676.1571.4174.6874.6815,923,700
Nov 15, 202480.0080.2674.5776.6876.6817,947,700
Nov 14, 202483.0184.5680.7282.1182.1112,517,300
Nov 13, 202484.7085.0181.1681.7681.7612,734,000
Nov 12, 202482.1985.3481.3683.9183.9116,919,400
Nov 11, 202484.4084.4178.6680.5880.5815,069,300
Nov 8, 202484.5085.6581.6483.1983.1914,788,400
Nov 7, 202481.9884.7581.7484.6984.6914,355,700
Nov 6, 202478.3982.0677.2281.0381.0319,500,400
Nov 5, 202472.5575.5572.3974.9774.9712,134,600
Nov 4, 202472.3074.0670.5471.0871.0814,561,200
Nov 1, 202469.6872.3369.5470.3870.3814,293,500
Oct 31, 202472.9572.9567.0767.7667.7621,478,600
Oct 30, 202475.0075.9172.1274.9774.9713,971,800
Oct 29, 202475.9378.0474.4177.0377.0313,121,900
Oct 28, 202478.9779.0675.7076.2776.2713,342,600
Oct 25, 202476.7180.1476.5577.2977.2921,432,100
Oct 24, 202476.6877.2074.1176.1576.1513,314,400
Oct 23, 202478.0578.5072.9975.3275.3224,121,000
Oct 22, 202479.1480.7477.8279.8079.8016,841,300
Oct 21, 202474.0479.9573.9179.9579.9525,528,700
Oct 18, 202474.6974.7773.1473.8673.8612,099,700
Oct 17, 202475.3576.9672.7372.8372.8323,446,200
Oct 16, 202469.8072.5067.3771.5671.5618,906,800
Oct 15, 202474.1174.9064.3067.4367.4329,072,300
Oct 14, 202472.6076.0072.5374.5074.5017,163,700
Oct 11, 202470.1272.0069.7770.9470.9413,580,200
Oct 10, 202468.0471.2867.4471.0471.0419,461,400
Oct 9, 202470.4670.8267.5368.8068.8019,271,200
Oct 8, 202466.6069.7465.6769.1569.1523,104,800
Oct 7, 202461.2966.8161.2963.9963.9927,318,400
Oct 4, 202461.2761.3658.3461.2261.2217,541,100
Oct 3, 202457.5160.7656.9859.2959.2920,539,300
Oct 2, 202453.3456.0852.2055.5855.5814,757,600
Oct 1, 202458.5459.1052.7853.8853.8818,730,500
Sep 30, 202455.1758.2255.0558.1958.1914,053,400
Sep 27, 202460.6360.7056.1258.1358.1320,727,800
Sep 26, 202463.5164.3858.6460.7960.7928,178,700
Sep 25, 202458.9561.7158.5560.3760.3724,560,100
Sep 24, 202453.7158.6952.8057.8757.8725,588,400
Sep 23, 202453.8954.3152.3753.6453.6413,801,600
Sep 20, 202454.3655.8552.8553.5053.5015,208,000
Sep 19, 202454.7556.8654.6355.3155.3118,993,100
Sep 18, 202453.4955.1851.0751.1751.1720,571,700
Sep 17, 202455.7056.2552.5553.2453.2415,062,100
Sep 16, 202454.3655.7252.0454.3254.3215,597,800
Sep 13, 202456.5257.4355.1856.5856.5817,106,500
Sep 12, 202454.6958.2453.2056.7756.7734,098,000
Sep 11, 202448.1754.8746.4554.6054.6037,287,400
Sep 10, 202446.9648.2144.3747.0047.0019,059,400
Sep 9, 202444.3145.7443.3645.6845.6816,877,600
Sep 6, 202447.2047.2741.0842.7142.7128,085,900
Sep 5, 202444.6248.6044.4046.4746.4723,434,800
Sep 4, 202444.9349.0143.8945.6945.6926,926,600
Sep 3, 202455.0355.2446.5747.3147.3136,971,500
Aug 30, 202458.5360.6556.2858.3958.3918,943,100
Aug 29, 202460.6763.9056.0056.7556.7534,097,200
Aug 28, 202467.7368.0062.0765.1665.1637,436,800
Aug 27, 202464.6868.9863.4268.0668.0620,347,800
Aug 26, 202469.5471.2964.0066.1566.1524,476,800
Aug 23, 202465.7069.5065.0769.2069.2022,919,100
Aug 22, 202470.3871.0962.9163.6663.6627,577,300
Aug 21, 202467.4969.6166.7668.5868.5818,451,000
Aug 20, 202468.6970.2465.9167.3867.3825,373,600
Aug 19, 202464.5870.4063.6070.3770.3725,724,700
Aug 16, 202462.0165.2761.3264.7564.7523,762,600
Aug 15, 202459.1563.5657.8663.1163.1124,518,300
Aug 14, 202458.8859.0354.5858.4258.4230,652,700
Aug 13, 202453.2256.6952.4256.6656.6628,191,700
Aug 12, 202447.7051.8847.6950.1250.1229,152,800
Aug 9, 202447.1047.9845.1746.2446.2419,486,000
Aug 8, 202444.1247.0340.3346.7046.7028,220,500
Aug 7, 202449.5150.3041.3241.4341.4331,077,500
Aug 6, 202446.0449.2443.1946.1446.1431,726,600
Aug 5, 202435.4645.8134.2543.1943.1950,910,600
Aug 2, 202446.0050.7143.9149.3249.3237,862,400
Aug 1, 202459.6762.3048.8251.4551.4544,179,400
Jul 31, 202455.4060.3553.5759.3459.3431,501,600
Jul 30, 202454.7955.2546.0047.1047.1033,548,200
Jul 29, 202456.8459.5054.6154.8354.8314,887,000
Jul 26, 202459.4659.4654.8956.4056.4015,979,300
Jul 25, 202456.4060.0049.6455.7055.7036,143,900
Jul 24, 202463.0063.8557.0057.8557.8522,355,200
Jul 23, 202467.1669.1066.2766.6866.6811,593,900
Jul 22, 202464.7468.4364.0668.0868.0821,138,400
Jul 19, 202464.6365.9861.4162.0762.0715,368,300
Jul 18, 202466.3766.8560.7065.5965.5922,569,600
Jul 17, 202465.9466.6260.8362.1462.1427,391,100
Jul 16, 202474.1074.8169.7171.7371.7313,694,300
Jul 15, 202477.0077.5872.7374.1974.1914,549,800
Jul 12, 202473.9978.2372.8075.2775.2717,708,700
Jul 11, 202483.6783.8172.6873.1673.1633,328,900
Jul 10, 202481.3182.5579.3782.2982.2917,885,100
Jul 9, 202476.9780.9875.0078.2178.2122,656,400
Jul 8, 202473.7077.4273.1474.4874.4818,849,400
Jul 5, 202473.6575.3171.6471.8471.8416,061,600
Jul 3, 202467.4274.7067.0774.6874.6819,151,700
Jul 2, 202467.0069.3766.7968.5268.5214,269,500
Jul 1, 202469.4271.0064.2570.3070.3016,900,000
Jun 28, 202470.8074.3168.7669.5569.5517,977,800
Jun 27, 202470.3072.8968.9070.1470.1412,081,200
Jun 26, 202472.7174.9668.6573.0373.0324,933,600
Jun 25, 202467.3673.1465.3572.8772.8725,772,500
Jun 24, 202470.0271.4064.0064.0664.0629,354,000
Jun 21, 202474.6578.9071.2174.4974.4927,319,900
Jun 20, 202490.3091.7077.5779.2279.2237,547,800
Jun 18, 202479.8986.1379.3385.2585.2519,540,900
Jun 17, 202482.1183.0578.0079.8879.8821,435,400
Jun 14, 202478.4481.9876.5780.9680.9623,116,500
Jun 13, 202478.0378.4475.4378.0378.0317,704,400
Jun 12, 202470.7875.0570.2373.0873.0825,500,600
Jun 11, 202469.3370.5365.9068.2568.2512,590,200
Jun 10, 202467.7870.8064.0069.2969.2918,944,400
Jun 7, 202467.0569.2465.0068.3368.3320,579,700
Jun 6, 202472.1473.7965.5468.5068.5039,770,100
Jun 5, 202465.8470.2164.8170.1770.1722,942,700
Jun 4, 202462.9463.8761.1363.6663.6618,484,700
Jun 3, 202460.7862.1959.0862.1862.1822,369,900
May 31, 202459.7859.8453.8556.7356.7326,673,800
May 30, 202462.0963.3256.6757.5257.5224,582,000
May 29, 202460.4063.0258.1262.2062.2023,543,900
May 28, 202457.7262.3857.3061.4361.4328,442,000
May 24, 202451.8753.8450.4653.8153.8113,938,200
May 23, 202449.6953.5649.2151.2451.2437,922,600
May 22, 202443.7844.2541.7743.2543.2523,452,100
May 21, 202442.0643.7041.6943.6743.6710,804,400
May 20, 202442.2643.5442.0043.1943.1911,550,200
May 17, 202442.8943.1940.4041.1441.1410,595,000
May 16, 202443.3544.2042.6342.8242.8210,656,500
May 15, 202441.2743.3640.5343.1543.1515,960,200
May 14, 202438.7440.5238.1940.2840.289,560,700
May 13, 202439.5439.9837.8539.4539.459,971,800
May 10, 202439.3840.3138.4739.0039.0010,012,500
May 9, 202439.7040.1037.6338.0238.0211,534,100
May 8, 202438.7540.2438.7039.5439.5415,142,500
May 7, 202440.1440.7838.3439.7139.7122,687,300
May 6, 202438.7541.2038.5041.1641.1614,426,200
May 3, 202437.4138.6736.8138.2538.2515,142,700
May 2, 202434.6936.1533.6535.8035.8011,314,100
May 1, 202435.3536.0832.0933.5733.5721,703,300
Apr 30, 202437.1438.4936.3536.4336.4311,979,100
Apr 29, 202437.4537.8035.5137.6337.6315,148,600
Apr 26, 202434.4838.0734.0937.5837.5820,827,300
Apr 25, 202430.5934.0630.0533.4933.4917,032,900
Apr 24, 202434.7034.7930.8431.2531.2518,872,300
Apr 23, 202432.2033.7231.7833.4833.4816,478,200
Apr 22, 202430.1231.6028.8631.2131.2121,687,600
Apr 19, 202434.6035.6228.2928.7728.7725,942,900
Apr 18, 202436.3037.2434.0435.9435.9412,095,200
Apr 17, 202439.2539.6335.3835.4735.4714,612,900
Apr 16, 202437.5439.0437.2738.4438.4411,151,300
Apr 15, 202439.9941.3337.1837.2337.2314,678,900
Apr 12, 202440.5840.9738.5939.2239.2211,232,100
Apr 11, 202438.6841.5438.1841.4441.4412,358,100
Apr 10, 202435.5938.6135.4638.2938.2914,040,800
Apr 9, 202438.6538.9034.8236.8836.8815,791,400
Apr 8, 202439.8539.9538.1238.4938.497,341,900
Apr 5, 202438.2339.6837.4339.2339.239,764,700
Apr 4, 202441.5641.7637.4437.4537.4510,427,200
Apr 3, 202439.8141.5639.7540.2940.297,913,300
Apr 2, 202439.8541.3039.0540.7640.768,658,600

Related Tickers