GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
5.15
+0.19 (3.83%)
Apr 29, 2026, 1:54 PM EDT - Market open
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.99 | 5.13 | 4.99 | 5.08 | - | 2.42% | 26,410,687 |
| Apr 28, 2026 | 5.12 | 5.18 | 4.90 | 4.96 | 4.96 | 3.12% | 100,210,006 |
| Apr 27, 2026 | 5.17 | 5.28 | 4.81 | 4.81 | 4.81 | -8.03% | 86,238,341 |
| Apr 24, 2026 | 5.70 | 5.71 | 5.08 | 5.23 | 5.23 | -8.57% | 98,020,620 |
| Apr 23, 2026 | 5.57 | 5.86 | 5.50 | 5.72 | 5.72 | 2.88% | 68,803,372 |
| Apr 22, 2026 | 5.65 | 5.75 | 5.56 | 5.56 | 5.56 | -2.63% | 45,563,627 |
| Apr 21, 2026 | 5.59 | 5.77 | 5.56 | 5.71 | 5.71 | 2.15% | 66,064,680 |
| Apr 20, 2026 | 5.70 | 5.83 | 5.58 | 5.59 | 5.59 | -0.53% | 54,941,182 |
| Apr 17, 2026 | 5.71 | 5.76 | 5.61 | 5.62 | 5.62 | -3.27% | 33,486,310 |
| Apr 16, 2026 | 5.85 | 5.95 | 5.72 | 5.81 | 5.81 | 0.69% | 55,086,402 |
| Apr 15, 2026 | 5.91 | 5.96 | 5.69 | 5.77 | 5.77 | -2.37% | 106,363,971 |
| Apr 14, 2026 | 6.28 | 6.30 | 5.91 | 5.91 | 5.91 | -7.66% | 53,799,750 |
| Apr 13, 2026 | 6.62 | 6.64 | 6.38 | 6.40 | 6.40 | -0.62% | 64,042,467 |
| Apr 10, 2026 | 6.76 | 6.76 | 6.34 | 6.44 | 6.44 | -5.01% | 69,974,570 |
| Apr 9, 2026 | 6.94 | 7.04 | 6.78 | 6.78 | 6.78 | -2.02% | 80,120,381 |
| Apr 8, 2026 | 6.73 | 7.07 | 6.67 | 6.92 | 6.92 | -4.55% | 89,825,266 |
| Apr 7, 2026 | 7.44 | 7.62 | 7.24 | 7.25 | 7.25 | -0.55% | 74,267,344 |
| Apr 6, 2026 | 7.32 | 7.45 | 7.27 | 7.29 | 7.29 | -0.27% | 62,791,051 |
| Apr 2, 2026 | 7.75 | 7.81 | 7.30 | 7.31 | 7.31 | -1.88% | 74,894,812 |
| Apr 1, 2026 | 7.42 | 7.52 | 7.30 | 7.45 | 7.45 | -1.32% | 103,748,379 |
| Mar 31, 2026 | 8.31 | 8.32 | 7.53 | 7.55 | 7.55 | -11.38% | 109,959,319 |
| Mar 30, 2026 | 8.16 | 8.59 | 8.09 | 8.52 | 8.52 | 2.90% | 125,444,576 |
| Mar 27, 2026 | 8.05 | 8.32 | 7.95 | 8.28 | 8.28 | 4.55% | 112,735,814 |
| Mar 26, 2026 | 7.51 | 7.93 | 7.49 | 7.92 | 7.92 | 8.34% | 88,662,164 |
| Mar 25, 2026 | 7.45 | 7.47 | 7.10 | 7.31 | 7.31 | -3.94% | 94,878,124 |
| Mar 24, 2026 | 7.64 | 7.72 | 7.52 | 7.61 | 7.61 | 0.40% | 102,089,391 |
| Mar 23, 2026 | 7.41 | 7.65 | 7.32 | 7.58 | 7.58 | -3.01% | 97,358,410 |
| Mar 20, 2026 | 7.39 | 7.91 | 7.39 | 7.82 | 7.82 | 6.33% | 117,740,735 |
| Mar 19, 2026 | 7.39 | 7.57 | 7.23 | 7.35 | 7.35 | 1.94% | 98,966,785 |
| Mar 18, 2026 | 7.03 | 7.21 | 6.96 | 7.21 | 7.21 | 1.84% | 75,738,596 |
| Mar 17, 2026 | 6.84 | 7.10 | 6.82 | 7.08 | 7.08 | 1.43% | 65,643,869 |
| Mar 16, 2026 | 7.00 | 7.12 | 6.54 | 6.98 | 6.98 | -3.19% | 93,610,142 |
| Mar 13, 2026 | 6.85 | 7.24 | 6.77 | 7.21 | 7.21 | 3.15% | 124,625,058 |
| Mar 12, 2026 | 6.92 | 7.09 | 6.85 | 6.99 | 6.99 | 3.10% | 106,262,304 |
| Mar 11, 2026 | 6.78 | 6.89 | 6.66 | 6.78 | 6.78 | -1.31% | 84,649,673 |
| Mar 10, 2026 | 7.04 | 7.08 | 6.74 | 6.87 | 6.87 | -2.28% | 107,167,006 |
| Mar 9, 2026 | 7.51 | 7.62 | 7.01 | 7.03 | 7.03 | -5.51% | 99,401,962 |
| Mar 6, 2026 | 7.28 | 7.51 | 7.05 | 7.44 | 7.44 | 6.29% | 109,474,710 |
| Mar 5, 2026 | 7.17 | 7.42 | 6.95 | 7.00 | 7.00 | -0.43% | 75,239,660 |
| Mar 4, 2026 | 7.24 | 7.27 | 6.90 | 7.03 | 7.03 | -3.17% | 100,241,474 |
| Mar 3, 2026 | 7.40 | 7.51 | 7.20 | 7.26 | 7.26 | 2.54% | 115,317,562 |
| Mar 2, 2026 | 7.72 | 7.73 | 6.99 | 7.08 | 7.08 | -5.98% | 129,096,918 |
| Feb 27, 2026 | 7.22 | 7.58 | 7.12 | 7.53 | 7.53 | 8.50% | 105,673,236 |
| Feb 26, 2026 | 6.34 | 6.98 | 6.34 | 6.94 | 6.94 | 11.04% | 93,483,306 |
| Feb 25, 2026 | 6.33 | 6.38 | 6.12 | 6.25 | 6.25 | -2.95% | 72,849,595 |
| Feb 24, 2026 | 6.54 | 6.81 | 6.38 | 6.44 | 6.44 | -1.23% | 66,299,017 |
| Feb 23, 2026 | 6.54 | 6.67 | 6.36 | 6.52 | 6.52 | -1.95% | 62,746,095 |
| Feb 20, 2026 | 6.88 | 6.93 | 6.61 | 6.65 | 6.65 | -1.92% | 63,083,329 |
| Feb 19, 2026 | 6.84 | 6.94 | 6.74 | 6.78 | 6.78 | - | 50,829,379 |
| Feb 18, 2026 | 6.72 | 6.87 | 6.59 | 6.78 | 6.78 | -3.00% | 65,445,137 |
| Feb 17, 2026 | 7.25 | 7.45 | 6.83 | 6.99 | 6.99 | -2.37% | 58,340,736 |
| Feb 13, 2026 | 6.82 | 7.25 | 6.82 | 7.16 | 7.16 | 4.53% | 56,171,365 |
| Feb 12, 2026 | 6.44 | 6.89 | 6.40 | 6.85 | 6.85 | 3.01% | 57,232,244 |
| Feb 11, 2026 | 6.47 | 6.73 | 6.42 | 6.65 | 6.65 | -1.34% | 50,140,961 |
| 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% | 77,182,700 |
| Feb 6, 2026 | 7.83 | 8.02 | 6.84 | 6.99 | 6.99 | -15.48% | 68,762,359 |
| Feb 5, 2026 | 8.01 | 8.35 | 7.83 | 8.27 | 8.27 | 2.61% | 47,878,815 |
| Feb 4, 2026 | 7.64 | 8.26 | 7.62 | 8.06 | 8.06 | 6.75% | 57,688,476 |
| Feb 3, 2026 | 7.10 | 7.87 | 7.10 | 7.55 | 7.55 | 5.74% | 54,237,653 |
| Feb 2, 2026 | 7.03 | 7.19 | 6.81 | 7.14 | 7.14 | 6.09% | 48,298,070 |
| Jan 30, 2026 | 6.75 | 6.87 | 6.52 | 6.73 | 6.73 | 1.20% | 63,094,324 |
| 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% | 47,291,680 |
| 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% | 37,702,445 |
| Jan 23, 2026 | 7.02 | 7.07 | 6.85 | 7.00 | 7.00 | -3.18% | 50,541,182 |
| Jan 22, 2026 | 7.23 | 7.30 | 7.11 | 7.23 | 7.23 | -1.50% | 48,458,648 |
| Jan 21, 2026 | 7.72 | 7.78 | 7.16 | 7.34 | 7.34 | -5.78% | 53,628,381 |
| Jan 20, 2026 | 7.50 | 7.83 | 7.47 | 7.79 | 7.79 | 8.65% | 54,752,749 |
| Jan 16, 2026 | 6.96 | 7.18 | 6.85 | 7.17 | 7.17 | 1.13% | 46,973,661 |
| Jan 15, 2026 | 7.15 | 7.16 | 6.89 | 7.09 | 7.09 | -4.32% | 77,202,296 |
| Jan 14, 2026 | 7.33 | 7.59 | 7.33 | 7.41 | 7.41 | 2.77% | 50,425,759 |
| Jan 13, 2026 | 7.27 | 7.39 | 7.03 | 7.21 | 7.21 | -0.96% | 59,684,106 |
| Jan 12, 2026 | 7.42 | 7.43 | 7.10 | 7.28 | 7.28 | - | 48,221,102 |
| Jan 9, 2026 | 7.26 | 7.37 | 7.16 | 7.28 | 7.28 | 0.28% | 44,907,398 |
| Jan 8, 2026 | 6.97 | 7.36 | 6.93 | 7.26 | 7.26 | 4.46% | 59,113,125 |
| Jan 7, 2026 | 7.01 | 7.16 | 6.79 | 6.95 | 6.95 | -2.11% | 68,779,099 |
| Jan 6, 2026 | 6.86 | 7.14 | 6.73 | 7.10 | 7.10 | 1.00% | 71,318,448 |
| Jan 5, 2026 | 6.77 | 7.18 | 6.62 | 7.03 | 7.03 | 0.72% | 52,517,002 |
| Jan 2, 2026 | 6.91 | 7.03 | 6.66 | 6.98 | 6.98 | -2.38% | 45,557,905 |
| Dec 31, 2025 | 6.93 | 7.16 | 6.86 | 7.15 | 7.15 | 1.27% | 28,754,063 |
| Dec 30, 2025 | 7.03 | 7.12 | 6.96 | 7.06 | 7.06 | 0.71% | 22,009,080 |
| 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 |