GraniteShares 2x Short NVDA Daily ETF (NVD)
NASDAQ: NVD · Real-Time Price · USD
5.67
+0.23 (4.23%)
At close: Jun 26, 2026, 4:00 PM EDT
5.63
-0.04 (-0.71%)
After-hours: Jun 26, 2026, 7:57 PM EDT
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.60 | 5.71 | 5.46 | 5.67 | 5.67 | 4.23% | 85,874,090 |
| Jun 25, 2026 | 5.22 | 5.64 | 5.19 | 5.44 | 5.44 | 3.23% | 81,850,917 |
| Jun 24, 2026 | 5.22 | 5.40 | 5.14 | 5.27 | 5.27 | 0.96% | 80,904,460 |
| Jun 23, 2026 | 5.12 | 5.23 | 5.05 | 5.22 | 5.22 | 8.30% | 59,152,073 |
| Jun 22, 2026 | 4.69 | 4.87 | 4.59 | 4.82 | 4.82 | 1.47% | 45,474,460 |
| Jun 18, 2026 | 4.89 | 4.94 | 4.69 | 4.75 | 4.75 | -5.57% | 59,519,423 |
| Jun 17, 2026 | 4.84 | 5.08 | 4.80 | 5.03 | 5.03 | 2.86% | 55,104,574 |
| Jun 16, 2026 | 4.73 | 4.89 | 4.72 | 4.89 | 4.89 | 4.94% | 43,916,888 |
| Jun 15, 2026 | 4.84 | 4.87 | 4.65 | 4.66 | 4.66 | -7.17% | 59,411,897 |
| Jun 12, 2026 | 5.04 | 5.11 | 4.93 | 5.02 | 5.02 | -0.40% | 60,543,156 |
| Jun 11, 2026 | 5.22 | 5.32 | 4.99 | 5.04 | 5.04 | -4.55% | 77,237,936 |
| Jun 10, 2026 | 5.08 | 5.29 | 4.95 | 5.28 | 5.28 | 7.98% | 64,409,023 |
| Jun 9, 2026 | 4.78 | 5.32 | 4.75 | 4.89 | 4.89 | 0.41% | 66,816,239 |
| Jun 8, 2026 | 4.81 | 5.01 | 4.79 | 4.87 | 4.87 | -3.56% | 43,958,770 |
| Jun 5, 2026 | 4.67 | 5.08 | 4.66 | 5.05 | 5.05 | 12.47% | 56,798,925 |
| Jun 4, 2026 | 4.70 | 4.82 | 4.37 | 4.49 | 4.49 | -3.65% | 56,419,137 |
| Jun 3, 2026 | 4.40 | 4.68 | 4.36 | 4.66 | 4.66 | 7.13% | 50,315,300 |
| Jun 2, 2026 | 4.18 | 4.42 | 4.00 | 4.35 | 4.35 | 1.40% | 50,363,446 |
| Jun 1, 2026 | 4.70 | 4.70 | 4.27 | 4.29 | 4.29 | -12.45% | 69,636,441 |
| May 29, 2026 | 4.75 | 4.90 | 4.60 | 4.90 | 4.90 | 3.16% | 52,716,044 |
| May 28, 2026 | 4.89 | 4.89 | 4.71 | 4.75 | 4.75 | -1.66% | 48,230,990 |
| May 27, 2026 | 4.77 | 5.01 | 4.77 | 4.83 | 4.83 | 2.11% | 49,788,797 |
| May 26, 2026 | 4.66 | 4.86 | 4.60 | 4.73 | 4.73 | 0.42% | 54,340,689 |
| May 22, 2026 | 4.49 | 4.74 | 4.48 | 4.71 | 4.71 | 3.97% | 52,572,960 |
| May 21, 2026 | 4.44 | 4.60 | 4.23 | 4.53 | 4.53 | 3.19% | 69,646,396 |
| May 20, 2026 | 4.40 | 4.50 | 4.27 | 4.39 | 4.39 | -2.23% | 67,183,241 |
| May 19, 2026 | 4.53 | 4.60 | 4.34 | 4.49 | 4.49 | 1.58% | 71,601,426 |
| May 18, 2026 | 4.14 | 4.58 | 4.14 | 4.42 | 4.42 | 2.55% | 87,014,678 |
| May 15, 2026 | 4.17 | 4.35 | 4.10 | 4.31 | 4.31 | 9.11% | 83,817,428 |
| May 14, 2026 | 4.18 | 4.20 | 3.93 | 3.95 | 3.95 | -8.78% | 78,692,072 |
| May 13, 2026 | 4.38 | 4.51 | 4.25 | 4.33 | 4.33 | -4.84% | 74,507,821 |
| May 12, 2026 | 4.64 | 4.79 | 4.43 | 4.55 | 4.55 | -1.09% | 102,256,621 |
| May 11, 2026 | 4.84 | 4.85 | 4.48 | 4.60 | 4.60 | -3.77% | 73,630,948 |
| May 8, 2026 | 4.89 | 4.89 | 4.66 | 4.78 | 4.78 | -3.43% | 70,914,286 |
| May 7, 2026 | 5.13 | 5.21 | 4.83 | 4.95 | 4.95 | -3.70% | 80,652,696 |
| May 6, 2026 | 5.61 | 5.68 | 5.11 | 5.14 | 5.14 | -11.53% | 98,164,333 |
| May 5, 2026 | 5.66 | 5.83 | 5.60 | 5.81 | 5.81 | 2.11% | 72,003,362 |
| May 4, 2026 | 5.63 | 5.91 | 5.51 | 5.69 | 5.69 | -0.18% | 68,080,546 |
| May 1, 2026 | 5.54 | 5.77 | 5.44 | 5.70 | 5.70 | 1.24% | 92,594,322 |
| Apr 30, 2026 | 5.12 | 5.67 | 5.10 | 5.63 | 5.63 | 9.53% | 89,761,395 |
| Apr 29, 2026 | 4.99 | 5.23 | 4.99 | 5.14 | 5.14 | 3.63% | 97,250,082 |
| 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% | 86,473,284 |
| Apr 24, 2026 | 5.70 | 5.71 | 5.08 | 5.23 | 5.23 | -8.57% | 98,215,760 |
| Apr 23, 2026 | 5.57 | 5.86 | 5.50 | 5.72 | 5.72 | 2.88% | 68,917,231 |
| Apr 22, 2026 | 5.65 | 5.75 | 5.56 | 5.56 | 5.56 | -2.63% | 45,690,478 |
| Apr 21, 2026 | 5.59 | 5.77 | 5.56 | 5.71 | 5.71 | 2.15% | 66,306,467 |
| Apr 20, 2026 | 5.70 | 5.83 | 5.58 | 5.59 | 5.59 | -0.53% | 55,055,602 |
| Apr 17, 2026 | 5.71 | 5.76 | 5.61 | 5.62 | 5.62 | -3.27% | 33,663,689 |
| Apr 16, 2026 | 5.85 | 5.95 | 5.72 | 5.81 | 5.81 | 0.69% | 55,181,488 |
| 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% | 54,059,176 |
| Apr 13, 2026 | 6.62 | 6.64 | 6.38 | 6.40 | 6.40 | -0.62% | 64,143,961 |
| Apr 10, 2026 | 6.76 | 6.76 | 6.34 | 6.44 | 6.44 | -5.01% | 70,159,696 |
| Apr 9, 2026 | 6.94 | 7.04 | 6.78 | 6.78 | 6.78 | -2.02% | 80,151,293 |
| Apr 8, 2026 | 6.73 | 7.07 | 6.67 | 6.92 | 6.92 | -4.55% | 89,908,108 |
| Apr 7, 2026 | 7.44 | 7.62 | 7.24 | 7.25 | 7.25 | -0.55% | 75,015,047 |
| Apr 6, 2026 | 7.32 | 7.45 | 7.27 | 7.29 | 7.29 | -0.27% | 62,896,741 |
| Apr 2, 2026 | 7.75 | 7.81 | 7.30 | 7.31 | 7.31 | -1.88% | 75,083,523 |
| Apr 1, 2026 | 7.42 | 7.52 | 7.30 | 7.45 | 7.45 | -1.32% | 103,915,253 |
| Mar 31, 2026 | 8.31 | 8.32 | 7.53 | 7.55 | 7.55 | -11.38% | 110,016,304 |
| Mar 30, 2026 | 8.16 | 8.59 | 8.09 | 8.52 | 8.52 | 2.90% | 125,560,949 |
| Mar 27, 2026 | 8.05 | 8.32 | 7.95 | 8.28 | 8.28 | 4.55% | 112,844,986 |
| Mar 26, 2026 | 7.51 | 7.93 | 7.49 | 7.92 | 7.92 | 8.34% | 88,879,147 |
| Mar 25, 2026 | 7.45 | 7.47 | 7.10 | 7.31 | 7.31 | -3.94% | 94,943,623 |
| 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 |