GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
7.00
-0.03 (-0.43%)
At close: Mar 5, 2026, 4:00 PM EST
7.19
+0.19 (2.71%)
Pre-market: Mar 6, 2026, 8:17 AM EST
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.17 | 7.42 | 6.95 | 7.00 | 7.00 | -0.43% | 75,100,246 |
| Mar 4, 2026 | 7.24 | 7.27 | 6.90 | 7.03 | 7.03 | -3.17% | 100,130,145 |
| Mar 3, 2026 | 7.40 | 7.51 | 7.20 | 7.26 | 7.26 | 2.54% | 115,253,884 |
| Mar 2, 2026 | 7.72 | 7.73 | 6.99 | 7.08 | 7.08 | -5.98% | 129,079,618 |
| Feb 27, 2026 | 7.22 | 7.58 | 7.12 | 7.53 | 7.53 | 8.50% | 105,456,634 |
| Feb 26, 2026 | 6.34 | 6.98 | 6.34 | 6.94 | 6.94 | 11.04% | 93,235,252 |
| Feb 25, 2026 | 6.33 | 6.38 | 6.12 | 6.25 | 6.25 | -2.95% | 65,887,532 |
| Feb 24, 2026 | 6.54 | 6.81 | 6.38 | 6.44 | 6.44 | -1.23% | 66,236,801 |
| Feb 23, 2026 | 6.54 | 6.67 | 6.36 | 6.52 | 6.52 | -1.95% | 62,726,814 |
| Feb 20, 2026 | 6.88 | 6.93 | 6.61 | 6.65 | 6.65 | -1.92% | 63,011,057 |
| Feb 19, 2026 | 6.84 | 6.94 | 6.74 | 6.78 | 6.78 | - | 50,768,413 |
| Feb 18, 2026 | 6.72 | 6.87 | 6.59 | 6.78 | 6.78 | -3.00% | 65,346,217 |
| Feb 17, 2026 | 7.25 | 7.45 | 6.83 | 6.99 | 6.99 | -2.37% | 57,759,748 |
| Feb 13, 2026 | 6.82 | 7.25 | 6.82 | 7.16 | 7.16 | 4.53% | 56,095,295 |
| Feb 12, 2026 | 6.44 | 6.89 | 6.40 | 6.85 | 6.85 | 3.01% | 57,183,436 |
| Feb 11, 2026 | 6.47 | 6.73 | 6.42 | 6.65 | 6.65 | -1.34% | 50,122,059 |
| Feb 10, 2026 | 6.55 | 6.78 | 6.48 | 6.74 | 6.74 | 1.35% | 39,620,966 |
| Feb 9, 2026 | 7.08 | 7.10 | 6.38 | 6.65 | 6.65 | -4.86% | 77,085,805 |
| Feb 6, 2026 | 7.83 | 8.02 | 6.84 | 6.99 | 6.99 | -15.48% | 68,713,247 |
| Feb 5, 2026 | 8.01 | 8.35 | 7.83 | 8.27 | 8.27 | 2.61% | 47,805,379 |
| Feb 4, 2026 | 7.64 | 8.26 | 7.62 | 8.06 | 8.06 | 6.75% | 57,676,267 |
| Feb 3, 2026 | 7.10 | 7.87 | 7.10 | 7.55 | 7.55 | 5.74% | 54,201,568 |
| Feb 2, 2026 | 7.03 | 7.19 | 6.81 | 7.14 | 7.14 | 6.09% | 48,275,879 |
| Jan 30, 2026 | 6.75 | 6.87 | 6.52 | 6.73 | 6.73 | 1.20% | 62,942,972 |
| Jan 29, 2026 | 6.74 | 7.11 | 6.59 | 6.65 | 6.65 | -1.04% | 46,882,218 |
| Jan 28, 2026 | 6.75 | 6.85 | 6.66 | 6.72 | 6.72 | -3.03% | 47,229,094 |
| Jan 27, 2026 | 7.03 | 7.16 | 6.83 | 6.93 | 6.93 | -2.39% | 40,523,696 |
| Jan 26, 2026 | 7.04 | 7.13 | 6.90 | 7.10 | 7.10 | 1.43% | 37,675,931 |
| Jan 23, 2026 | 7.02 | 7.07 | 6.85 | 7.00 | 7.00 | -3.18% | 50,441,717 |
| Jan 22, 2026 | 7.23 | 7.30 | 7.11 | 7.23 | 7.23 | -1.50% | 48,442,536 |
| Jan 21, 2026 | 7.72 | 7.78 | 7.16 | 7.34 | 7.34 | -5.78% | 53,610,718 |
| Jan 20, 2026 | 7.50 | 7.83 | 7.47 | 7.79 | 7.79 | 8.65% | 54,640,263 |
| Jan 16, 2026 | 6.96 | 7.18 | 6.85 | 7.17 | 7.17 | 1.13% | 46,876,701 |
| Jan 15, 2026 | 7.15 | 7.16 | 6.89 | 7.09 | 7.09 | -4.32% | 77,154,821 |
| Jan 14, 2026 | 7.33 | 7.59 | 7.33 | 7.41 | 7.41 | 2.77% | 50,375,886 |
| Jan 13, 2026 | 7.27 | 7.39 | 7.03 | 7.21 | 7.21 | -0.96% | 59,647,125 |
| Jan 12, 2026 | 7.42 | 7.43 | 7.10 | 7.28 | 7.28 | - | 48,195,835 |
| Jan 9, 2026 | 7.26 | 7.37 | 7.16 | 7.28 | 7.28 | 0.28% | 44,860,037 |
| Jan 8, 2026 | 6.97 | 7.36 | 6.93 | 7.26 | 7.26 | 4.46% | 59,100,422 |
| Jan 7, 2026 | 7.01 | 7.16 | 6.79 | 6.95 | 6.95 | -2.11% | 68,746,230 |
| Jan 6, 2026 | 6.86 | 7.14 | 6.73 | 7.10 | 7.10 | 1.00% | 71,249,944 |
| Jan 5, 2026 | 6.77 | 7.18 | 6.62 | 7.03 | 7.03 | 0.72% | 52,334,933 |
| Jan 2, 2026 | 6.91 | 7.03 | 6.66 | 6.98 | 6.98 | -2.38% | 45,510,580 |
| Dec 31, 2025 | 6.93 | 7.16 | 6.86 | 7.15 | 7.15 | 1.27% | 28,671,715 |
| Dec 30, 2025 | 7.03 | 7.12 | 6.96 | 7.06 | 7.06 | 0.71% | 21,790,174 |
| Dec 29, 2025 | 7.06 | 7.18 | 6.99 | 7.01 | 7.01 | -8.84% | 30,823,483 |
| Dec 26, 2025 | 7.75 | 7.78 | 7.52 | 7.69 | 6.84 | -2.04% | 37,078,779 |
| Dec 24, 2025 | 7.91 | 8.02 | 7.85 | 7.85 | 6.99 | 0.64% | 18,581,744 |
| Dec 23, 2025 | 8.37 | 8.37 | 7.79 | 7.80 | 6.94 | -6.02% | 41,701,543 |
| Dec 22, 2025 | 8.28 | 8.43 | 8.25 | 8.30 | 7.39 | -2.92% | 29,414,754 |
| Dec 19, 2025 | 9.02 | 9.04 | 8.55 | 8.55 | 7.61 | -7.87% | 41,424,020 |
| Dec 18, 2025 | 9.24 | 9.53 | 9.05 | 9.28 | 8.26 | -3.63% | 27,110,475 |
| Dec 17, 2025 | 9.12 | 9.70 | 9.12 | 9.63 | 8.57 | 7.60% | 30,454,987 |
| Dec 16, 2025 | 9.11 | 9.23 | 8.90 | 8.95 | 7.97 | -1.54% | 33,354,049 |
| Dec 15, 2025 | 8.92 | 9.22 | 8.86 | 9.09 | 8.09 | -1.52% | 30,595,188 |
| Dec 12, 2025 | 8.63 | 9.26 | 8.48 | 9.23 | 8.22 | 6.83% | 37,774,013 |
| Dec 11, 2025 | 8.71 | 9.05 | 8.62 | 8.64 | 7.69 | 2.98% | 31,553,379 |
| Dec 10, 2025 | 8.29 | 8.55 | 8.24 | 8.39 | 7.47 | 1.33% | 30,188,223 |
| Dec 9, 2025 | 8.22 | 8.42 | 8.21 | 8.28 | 7.37 | 0.73% | 28,128,649 |
| Dec 8, 2025 | 8.50 | 8.52 | 7.99 | 8.22 | 7.32 | -3.52% | 45,670,158 |
| Dec 5, 2025 | 8.39 | 8.65 | 8.32 | 8.52 | 7.58 | 1.19% | 26,813,300 |
| Dec 4, 2025 | 8.60 | 8.76 | 8.32 | 8.42 | 7.49 | -4.21% | 32,602,990 |
| Dec 3, 2025 | 8.66 | 8.84 | 8.52 | 8.79 | 7.82 | 1.97% | 32,764,143 |
| Dec 2, 2025 | 8.58 | 8.76 | 8.20 | 8.62 | 7.67 | -1.49% | 28,883,358 |
| Dec 1, 2025 | 9.29 | 9.40 | 8.72 | 8.75 | 7.79 | -3.42% | 33,712,601 |
| Nov 28, 2025 | 8.87 | 9.10 | 8.84 | 9.06 | 8.06 | 3.66% | 15,327,840 |
| Nov 26, 2025 | 8.60 | 8.94 | 8.47 | 8.74 | 7.78 | -2.67% | 42,305,626 |
| Nov 25, 2025 | 9.26 | 9.76 | 8.95 | 8.98 | 7.99 | 5.28% | 55,553,729 |
| Nov 24, 2025 | 8.84 | 9.14 | 8.45 | 8.53 | 7.59 | -4.16% | 43,736,064 |
| Nov 21, 2025 | 8.68 | 9.47 | 8.36 | 8.90 | 7.92 | 2.18% | 71,482,718 |
| Nov 20, 2025 | 7.38 | 8.79 | 7.37 | 8.71 | 7.75 | 6.48% | 49,885,246 |
| Nov 19, 2025 | 8.38 | 8.56 | 8.08 | 8.18 | 7.28 | -5.98% | 37,081,323 |
| Nov 18, 2025 | 8.53 | 8.85 | 8.41 | 8.70 | 7.74 | 5.71% | 27,657,094 |
| Nov 17, 2025 | 8.28 | 8.43 | 8.03 | 8.23 | 7.33 | 3.78% | 27,689,955 |
| Nov 14, 2025 | 8.58 | 8.78 | 7.85 | 7.93 | 7.06 | -3.41% | 35,792,314 |
| Nov 13, 2025 | 7.88 | 8.46 | 7.86 | 8.21 | 7.31 | 7.18% | 27,163,046 |
| Nov 12, 2025 | 7.51 | 7.89 | 7.51 | 7.66 | 6.82 | -0.65% | 26,929,584 |
| Nov 11, 2025 | 7.56 | 7.86 | 7.56 | 7.71 | 6.86 | 5.76% | 28,903,063 |
| Nov 10, 2025 | 7.64 | 7.75 | 7.21 | 7.29 | 6.49 | -11.42% | 31,693,730 |
| Nov 7, 2025 | 8.54 | 9.05 | 8.23 | 8.23 | 7.33 | - | 29,107,858 |
| Nov 6, 2025 | 7.60 | 8.37 | 7.49 | 8.23 | 7.33 | 7.16% | 24,725,416 |
| Nov 5, 2025 | 7.43 | 7.70 | 7.11 | 7.68 | 6.84 | 3.50% | 27,184,331 |
| Nov 4, 2025 | 7.13 | 7.47 | 7.07 | 7.42 | 6.60 | 8.16% | 31,966,913 |
| Nov 3, 2025 | 6.79 | 6.91 | 6.56 | 6.86 | 6.11 | -4.46% | 38,852,222 |
| Oct 31, 2025 | 6.90 | 7.22 | 6.79 | 7.18 | 6.39 | 0.42% | 26,833,024 |
| Oct 30, 2025 | 7.00 | 7.25 | 6.94 | 7.15 | 6.36 | 4.23% | 26,219,209 |
| Oct 29, 2025 | 6.82 | 7.04 | 6.51 | 6.86 | 6.11 | -6.16% | 43,888,098 |
| Oct 28, 2025 | 7.99 | 8.08 | 7.14 | 7.31 | 6.51 | -9.98% | 39,593,480 |
| Oct 27, 2025 | 8.26 | 8.40 | 8.09 | 8.12 | 7.23 | -5.58% | 20,167,997 |
| Oct 24, 2025 | 8.83 | 8.86 | 8.48 | 8.60 | 7.65 | -4.44% | 19,949,582 |
| Oct 23, 2025 | 9.17 | 9.24 | 8.91 | 9.00 | 8.01 | -1.96% | 16,080,613 |
| Oct 22, 2025 | 9.09 | 9.54 | 8.87 | 9.18 | 8.17 | 0.99% | 18,892,101 |
| Oct 21, 2025 | 8.94 | 9.23 | 8.94 | 9.09 | 8.09 | 1.56% | 15,071,516 |
| Oct 20, 2025 | 8.92 | 9.04 | 8.70 | 8.95 | 7.97 | 0.67% | 12,762,780 |
| Oct 17, 2025 | 9.20 | 9.23 | 8.80 | 8.89 | 7.91 | -1.44% | 15,752,459 |
| Oct 16, 2025 | 8.98 | 9.24 | 8.87 | 9.02 | 8.03 | -2.17% | 16,476,410 |
| Oct 15, 2025 | 8.71 | 9.49 | 8.71 | 9.22 | 8.21 | 0.22% | 20,190,622 |
| Oct 14, 2025 | 8.78 | 9.23 | 8.78 | 9.20 | 8.19 | 8.88% | 25,578,650 |
| Oct 13, 2025 | 8.49 | 8.68 | 8.29 | 8.45 | 7.52 | -5.69% | 25,732,826 |
| Oct 10, 2025 | 8.09 | 8.98 | 7.91 | 8.96 | 7.97 | 9.94% | 41,294,761 |