GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
76.64
-5.02 (-6.15%)
At close: Mar 6, 2026, 4:00 PM EST
76.87
+0.23 (0.30%)
After-hours: Mar 6, 2026, 7:59 PM EST
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.51 | 81.08 | 75.83 | 76.64 | 76.64 | -6.15% | 8,512,455 |
| Mar 5, 2026 | 79.75 | 82.31 | 76.86 | 81.66 | 81.66 | 0.31% | 9,663,688 |
| Mar 4, 2026 | 79.19 | 82.87 | 78.85 | 81.41 | 81.41 | 3.27% | 9,163,923 |
| Mar 3, 2026 | 77.46 | 79.59 | 76.08 | 78.83 | 78.83 | -2.56% | 10,306,028 |
| Mar 2, 2026 | 74.56 | 81.88 | 74.32 | 80.90 | 80.90 | 5.77% | 14,390,506 |
| Feb 27, 2026 | 80.19 | 81.38 | 75.82 | 76.49 | 76.49 | -8.42% | 15,258,697 |
| Feb 26, 2026 | 92.50 | 92.60 | 83.00 | 83.52 | 83.52 | -11.21% | 22,853,412 |
| Feb 25, 2026 | 92.73 | 95.73 | 92.12 | 94.06 | 94.06 | 3.08% | 11,461,153 |
| Feb 24, 2026 | 90.00 | 92.08 | 86.16 | 91.25 | 91.25 | 1.24% | 8,711,314 |
| Feb 23, 2026 | 89.95 | 92.28 | 88.23 | 90.13 | 90.13 | 1.86% | 8,175,372 |
| Feb 20, 2026 | 85.44 | 88.93 | 84.91 | 88.48 | 88.48 | 1.99% | 9,293,276 |
| Feb 19, 2026 | 86.00 | 87.25 | 84.71 | 86.75 | 86.75 | - | 6,425,949 |
| Feb 18, 2026 | 87.37 | 89.01 | 85.75 | 86.75 | 86.75 | 3.13% | 10,665,396 |
| Feb 17, 2026 | 81.22 | 86.09 | 78.95 | 84.12 | 84.12 | 2.22% | 10,992,611 |
| Feb 13, 2026 | 86.32 | 86.62 | 81.17 | 82.29 | 82.29 | -4.49% | 11,046,004 |
| Feb 12, 2026 | 91.81 | 92.40 | 85.73 | 86.16 | 86.16 | -3.28% | 9,272,653 |
| Feb 11, 2026 | 91.32 | 92.00 | 87.88 | 89.08 | 89.08 | 1.46% | 10,857,834 |
| Feb 10, 2026 | 90.40 | 91.38 | 87.32 | 87.80 | 87.80 | -1.32% | 7,374,460 |
| Feb 9, 2026 | 83.76 | 92.47 | 83.57 | 88.97 | 88.97 | 4.82% | 15,293,839 |
| Feb 6, 2026 | 77.32 | 86.18 | 75.69 | 84.88 | 84.88 | 15.51% | 17,292,180 |
| Feb 5, 2026 | 76.03 | 77.67 | 72.75 | 73.48 | 73.48 | -2.64% | 12,883,593 |
| Feb 4, 2026 | 80.14 | 80.26 | 73.41 | 75.47 | 75.47 | -6.85% | 13,105,096 |
| Feb 3, 2026 | 86.35 | 86.42 | 77.23 | 81.02 | 81.02 | -5.74% | 13,940,473 |
| Feb 2, 2026 | 87.40 | 90.35 | 85.24 | 85.95 | 85.95 | -5.96% | 13,057,434 |
| Jan 30, 2026 | 91.22 | 94.38 | 89.60 | 91.40 | 91.40 | -1.16% | 9,507,717 |
| Jan 29, 2026 | 91.41 | 93.48 | 86.40 | 92.47 | 92.47 | 0.88% | 9,893,703 |
| Jan 28, 2026 | 91.50 | 92.43 | 90.08 | 91.66 | 91.66 | 3.13% | 8,571,555 |
| Jan 27, 2026 | 87.63 | 90.23 | 86.25 | 88.88 | 88.88 | 2.30% | 6,975,527 |
| Jan 26, 2026 | 87.66 | 89.44 | 86.51 | 86.88 | 86.88 | -1.38% | 6,602,501 |
| Jan 23, 2026 | 87.96 | 89.87 | 87.33 | 88.10 | 88.10 | 3.05% | 9,479,817 |
| Jan 22, 2026 | 85.50 | 86.77 | 84.71 | 85.49 | 85.49 | 1.52% | 6,737,785 |
| Jan 21, 2026 | 80.31 | 86.01 | 79.83 | 84.21 | 84.21 | 5.99% | 12,864,249 |
| Jan 20, 2026 | 83.04 | 83.58 | 79.20 | 79.45 | 79.45 | -8.95% | 10,679,835 |
| Jan 16, 2026 | 89.79 | 91.13 | 87.09 | 87.26 | 87.26 | -0.84% | 8,634,025 |
| Jan 15, 2026 | 87.53 | 90.49 | 87.41 | 88.00 | 88.00 | 4.15% | 11,859,149 |
| Jan 14, 2026 | 85.58 | 85.73 | 82.35 | 84.49 | 84.49 | -2.84% | 9,455,176 |
| Jan 13, 2026 | 86.25 | 89.14 | 84.79 | 86.96 | 86.96 | 0.91% | 8,477,346 |
| Jan 12, 2026 | 84.63 | 88.23 | 84.43 | 86.18 | 86.18 | 0.01% | 7,278,702 |
| Jan 9, 2026 | 86.48 | 87.55 | 85.07 | 86.17 | 86.17 | -0.30% | 6,841,564 |
| Jan 8, 2026 | 90.30 | 90.70 | 85.17 | 86.43 | 86.43 | -4.42% | 9,941,119 |
| Jan 7, 2026 | 89.80 | 92.44 | 87.95 | 90.43 | 90.43 | 2.02% | 9,612,563 |
| Jan 6, 2026 | 91.66 | 93.25 | 88.21 | 88.64 | 88.64 | -0.84% | 12,053,311 |
| Jan 5, 2026 | 92.94 | 94.68 | 87.59 | 89.39 | 89.39 | -0.71% | 11,150,582 |
| Jan 2, 2026 | 91.06 | 93.91 | 89.56 | 90.03 | 90.03 | 2.30% | 9,847,919 |
| Dec 31, 2025 | 90.90 | 91.88 | 88.01 | 88.01 | 88.01 | -1.16% | 6,496,568 |
| Dec 30, 2025 | 89.67 | 90.46 | 88.50 | 89.04 | 89.04 | -0.80% | 5,873,067 |
| Dec 29, 2025 | 89.27 | 90.27 | 87.56 | 89.76 | 89.76 | -2.47% | 7,244,401 |
| Dec 26, 2025 | 91.44 | 94.07 | 91.15 | 92.03 | 92.03 | 1.94% | 10,157,482 |
| Dec 24, 2025 | 89.56 | 90.36 | 88.33 | 90.28 | 90.28 | -0.57% | 4,974,512 |
| Dec 23, 2025 | 85.04 | 90.94 | 85.00 | 90.80 | 90.80 | 5.98% | 9,863,226 |
| Dec 22, 2025 | 85.97 | 86.18 | 84.54 | 85.68 | 85.68 | 2.87% | 6,595,287 |
| Dec 19, 2025 | 79.39 | 83.35 | 79.22 | 83.29 | 83.29 | 7.92% | 9,153,117 |
| Dec 18, 2025 | 77.62 | 79.02 | 75.27 | 77.18 | 77.18 | 3.47% | 8,109,077 |
| Dec 17, 2025 | 79.19 | 79.19 | 73.96 | 74.59 | 74.59 | -7.38% | 13,091,740 |
| Dec 16, 2025 | 79.30 | 81.08 | 78.17 | 80.53 | 80.53 | 1.36% | 7,586,801 |
| Dec 15, 2025 | 80.87 | 81.32 | 78.30 | 79.45 | 79.45 | 1.47% | 8,925,484 |
| Dec 12, 2025 | 84.00 | 85.53 | 77.96 | 78.30 | 78.30 | -6.62% | 13,376,261 |
| Dec 11, 2025 | 83.25 | 84.20 | 79.81 | 83.85 | 83.85 | -3.10% | 12,970,298 |
| Dec 10, 2025 | 87.67 | 88.16 | 84.92 | 86.53 | 86.53 | -1.33% | 10,389,434 |
| Dec 9, 2025 | 88.26 | 88.42 | 86.18 | 87.70 | 87.70 | -0.68% | 10,324,144 |
| Dec 8, 2025 | 85.55 | 90.59 | 85.33 | 88.30 | 88.30 | 3.47% | 15,815,442 |
| Dec 5, 2025 | 86.77 | 87.49 | 83.88 | 85.34 | 85.34 | -1.22% | 9,933,888 |
| Dec 4, 2025 | 84.80 | 87.40 | 83.26 | 86.39 | 86.39 | 4.15% | 12,238,954 |
| Dec 3, 2025 | 84.31 | 85.54 | 82.46 | 82.95 | 82.95 | -1.89% | 10,990,351 |
| Dec 2, 2025 | 84.92 | 88.53 | 83.31 | 84.55 | 84.55 | 1.56% | 12,600,334 |
| Dec 1, 2025 | 78.61 | 83.61 | 77.63 | 83.25 | 83.25 | 3.24% | 10,317,159 |
| Nov 28, 2025 | 82.48 | 82.78 | 80.18 | 80.64 | 80.64 | -3.56% | 8,460,193 |
| Nov 26, 2025 | 85.02 | 86.17 | 81.89 | 83.62 | 83.62 | 2.54% | 14,560,756 |
| Nov 25, 2025 | 78.81 | 81.85 | 73.83 | 81.55 | 81.55 | -5.19% | 25,927,084 |
| Nov 24, 2025 | 83.22 | 86.83 | 80.42 | 86.01 | 86.01 | 4.00% | 17,994,435 |
| Nov 21, 2025 | 84.93 | 87.95 | 77.14 | 82.70 | 82.70 | -2.28% | 24,684,685 |
| Nov 20, 2025 | 99.10 | 99.22 | 83.57 | 84.63 | 84.63 | -6.32% | 28,658,779 |
| Nov 19, 2025 | 88.50 | 91.36 | 86.64 | 90.34 | 90.34 | 5.93% | 17,478,137 |
| Nov 18, 2025 | 87.18 | 88.43 | 83.62 | 85.28 | 85.28 | -5.60% | 13,763,911 |
| Nov 17, 2025 | 89.72 | 92.72 | 88.13 | 90.34 | 90.34 | -3.83% | 11,789,259 |
| Nov 14, 2025 | 86.80 | 94.71 | 84.60 | 93.94 | 93.94 | 3.41% | 12,807,558 |
| Nov 13, 2025 | 94.98 | 95.33 | 87.75 | 90.84 | 90.84 | -7.04% | 11,598,006 |
| Nov 12, 2025 | 99.77 | 99.85 | 95.10 | 97.72 | 97.72 | 0.45% | 9,915,662 |
| Nov 11, 2025 | 99.28 | 99.52 | 95.30 | 97.28 | 97.28 | -5.85% | 13,772,095 |
| Nov 10, 2025 | 99.46 | 104.17 | 98.12 | 103.32 | 103.32 | 11.41% | 12,303,581 |
| Nov 7, 2025 | 89.28 | 92.75 | 83.58 | 92.74 | 92.74 | 0.02% | 17,270,434 |
| Nov 6, 2025 | 101.20 | 102.42 | 90.95 | 92.72 | 92.72 | -7.28% | 14,692,059 |
| Nov 5, 2025 | 103.71 | 108.03 | 99.74 | 100.00 | 100.00 | -3.62% | 9,818,272 |
| Nov 4, 2025 | 108.33 | 109.43 | 102.85 | 103.76 | 103.76 | -7.96% | 10,075,249 |
| Nov 3, 2025 | 113.88 | 117.35 | 112.10 | 112.73 | 112.73 | 4.40% | 12,609,977 |
| Oct 31, 2025 | 112.20 | 113.82 | 107.53 | 107.98 | 107.98 | -0.42% | 8,776,529 |
| Oct 30, 2025 | 111.00 | 112.00 | 106.89 | 108.44 | 108.44 | -4.03% | 10,470,715 |
| Oct 29, 2025 | 114.03 | 118.50 | 110.66 | 112.99 | 112.99 | 5.90% | 23,155,105 |
| Oct 28, 2025 | 98.64 | 108.84 | 97.49 | 106.69 | 106.69 | 9.99% | 23,266,212 |
| Oct 27, 2025 | 95.60 | 97.35 | 94.06 | 97.00 | 97.00 | 5.49% | 9,764,424 |
| Oct 24, 2025 | 89.60 | 93.08 | 89.31 | 91.95 | 91.95 | 4.39% | 8,091,629 |
| Oct 23, 2025 | 86.35 | 88.89 | 85.79 | 88.08 | 88.08 | 2.10% | 5,971,025 |
| Oct 22, 2025 | 87.16 | 89.32 | 82.91 | 86.27 | 86.27 | -1.01% | 11,284,089 |
| Oct 21, 2025 | 88.72 | 88.73 | 85.86 | 87.15 | 87.15 | -1.63% | 7,043,632 |
| Oct 20, 2025 | 89.07 | 91.13 | 87.76 | 88.59 | 88.59 | -0.73% | 7,801,685 |
| Oct 17, 2025 | 86.23 | 90.04 | 85.93 | 89.24 | 89.24 | 1.48% | 10,342,221 |
| Oct 16, 2025 | 88.31 | 89.33 | 85.98 | 87.94 | 87.94 | 2.09% | 11,130,344 |
| Oct 15, 2025 | 90.85 | 90.89 | 83.66 | 86.14 | 86.14 | -0.27% | 14,843,909 |
| Oct 14, 2025 | 90.96 | 91.04 | 86.00 | 86.37 | 86.37 | -8.73% | 18,437,714 |
| Oct 13, 2025 | 94.26 | 96.38 | 92.34 | 94.63 | 94.63 | 5.60% | 12,557,966 |