GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
27.58
-1.14 (-3.97%)
At close: Jun 26, 2026, 4:00 PM EDT
27.80
+0.22 (0.80%)
After-hours: Jun 26, 2026, 7:59 PM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.92 | 28.64 | 27.37 | 27.58 | 27.58 | -3.96% | 8,983,193 |
| Jun 25, 2026 | 30.06 | 30.20 | 27.66 | 28.72 | 28.72 | -3.04% | 19,704,198 |
| Jun 24, 2026 | 30.06 | 30.50 | 28.98 | 29.62 | 29.62 | -1.42% | 14,433,339 |
| Jun 23, 2026 | 30.67 | 31.18 | 30.02 | 30.04 | 30.04 | -8.23% | 13,976,709 |
| Jun 22, 2026 | 33.61 | 34.42 | 32.43 | 32.74 | 32.74 | -1.52% | 14,962,344 |
| Jun 18, 2026 | 32.40 | 33.60 | 32.12 | 33.24 | 33.24 | 5.24% | 15,565,536 |
| Jun 17, 2026 | 32.71 | 32.99 | 31.21 | 31.59 | 31.59 | -2.69% | 11,928,222 |
| Jun 16, 2026 | 33.66 | 33.73 | 32.42 | 32.46 | 32.46 | -4.73% | 11,316,138 |
| Jun 15, 2026 | 32.95 | 34.14 | 32.80 | 34.07 | 34.07 | 7.05% | 17,482,887 |
| Jun 12, 2026 | 31.71 | 32.41 | 31.28 | 31.83 | 31.83 | 0.37% | 13,616,022 |
| Jun 11, 2026 | 30.71 | 31.99 | 30.16 | 31.71 | 31.71 | 4.30% | 25,186,848 |
| Jun 10, 2026 | 31.67 | 32.56 | 30.26 | 30.41 | 30.41 | -7.48% | 15,641,706 |
| Jun 9, 2026 | 33.66 | 33.89 | 30.11 | 32.86 | 32.86 | -0.56% | 24,643,467 |
| Jun 8, 2026 | 33.51 | 33.56 | 32.22 | 33.05 | 33.05 | 3.38% | 15,266,874 |
| Jun 5, 2026 | 35.09 | 35.22 | 31.70 | 31.97 | 31.97 | -12.37% | 28,072,677 |
| Jun 4, 2026 | 34.92 | 37.46 | 33.99 | 36.48 | 36.48 | 3.68% | 25,260,093 |
| Jun 3, 2026 | 37.53 | 37.90 | 35.08 | 35.19 | 35.19 | -7.15% | 30,849,180 |
| Jun 2, 2026 | 39.37 | 41.15 | 37.40 | 37.90 | 37.90 | -1.46% | 36,799,875 |
| Jun 1, 2026 | 35.68 | 38.61 | 35.64 | 38.46 | 38.46 | 12.32% | 41,834,688 |
| May 29, 2026 | 35.31 | 36.37 | 34.19 | 34.24 | 34.24 | -2.84% | 30,926,277 |
| May 28, 2026 | 34.30 | 35.64 | 34.23 | 35.24 | 35.24 | 1.58% | 19,040,175 |
| May 27, 2026 | 35.22 | 35.24 | 33.45 | 34.69 | 34.69 | -2.10% | 25,596,858 |
| May 26, 2026 | 36.04 | 36.55 | 34.48 | 35.44 | 35.44 | -0.45% | 29,895,387 |
| May 22, 2026 | 37.50 | 37.50 | 35.48 | 35.60 | 35.60 | -3.96% | 31,022,133 |
| May 21, 2026 | 37.98 | 39.78 | 36.56 | 37.06 | 37.06 | -3.62% | 39,555,180 |
| May 20, 2026 | 38.33 | 39.36 | 37.46 | 38.46 | 38.46 | 2.46% | 38,026,092 |
| May 19, 2026 | 37.20 | 38.82 | 36.58 | 37.53 | 37.53 | -1.51% | 22,663,065 |
| May 18, 2026 | 40.67 | 40.79 | 36.73 | 38.11 | 38.11 | -2.64% | 34,495,836 |
| May 15, 2026 | 40.75 | 41.41 | 38.76 | 39.14 | 39.14 | -9.00% | 31,958,334 |
| May 14, 2026 | 40.90 | 43.27 | 40.77 | 43.02 | 43.02 | 8.75% | 36,922,191 |
| May 13, 2026 | 39.20 | 40.20 | 38.08 | 39.56 | 39.56 | 4.53% | 35,144,457 |
| May 12, 2026 | 37.00 | 38.81 | 35.80 | 37.84 | 37.84 | 1.24% | 24,745,674 |
| May 11, 2026 | 35.54 | 38.32 | 35.50 | 37.38 | 37.38 | 3.96% | 24,740,217 |
| May 8, 2026 | 35.33 | 36.81 | 35.20 | 35.96 | 35.96 | 3.31% | 27,077,859 |
| May 7, 2026 | 33.77 | 35.63 | 33.15 | 34.80 | 34.80 | 3.81% | 35,975,748 |
| May 6, 2026 | 31.13 | 33.72 | 30.79 | 33.53 | 33.53 | 11.31% | 39,631,842 |
| May 5, 2026 | 30.98 | 31.29 | 29.99 | 30.12 | 30.12 | -2.22% | 17,698,524 |
| May 4, 2026 | 31.04 | 31.76 | 29.60 | 30.80 | 30.80 | 0.21% | 21,464,004 |
| May 1, 2026 | 31.62 | 32.16 | 30.37 | 30.74 | 30.74 | -1.26% | 20,695,845 |
| Apr 30, 2026 | 34.50 | 34.65 | 30.86 | 31.13 | 31.13 | -9.32% | 37,136,124 |
| Apr 29, 2026 | 35.43 | 35.47 | 33.75 | 34.33 | 34.33 | -3.67% | 16,018,176 |
| Apr 28, 2026 | 34.37 | 36.16 | 33.93 | 35.64 | 35.64 | -3.19% | 28,445,247 |
| Apr 27, 2026 | 34.54 | 36.86 | 33.79 | 36.81 | 36.81 | 8.04% | 32,732,259 |
| Apr 24, 2026 | 31.47 | 34.92 | 31.44 | 34.07 | 34.07 | 8.46% | 33,632,544 |
| Apr 23, 2026 | 32.29 | 32.73 | 30.60 | 31.42 | 31.42 | -2.67% | 17,295,402 |
| Apr 22, 2026 | 31.87 | 32.30 | 31.32 | 32.28 | 32.28 | 2.41% | 12,902,907 |
| Apr 21, 2026 | 32.22 | 32.40 | 31.22 | 31.52 | 31.52 | -2.16% | 13,422,273 |
| Apr 20, 2026 | 31.55 | 32.24 | 30.87 | 32.22 | 32.22 | 0.42% | 15,769,860 |
| Apr 17, 2026 | 31.54 | 32.09 | 31.34 | 32.08 | 32.08 | 3.31% | 22,728,153 |
| Apr 16, 2026 | 30.82 | 31.54 | 30.27 | 31.06 | 31.06 | -0.61% | 18,730,398 |
| Apr 15, 2026 | 30.54 | 31.71 | 30.29 | 31.25 | 31.25 | 2.41% | 24,896,352 |
| Apr 14, 2026 | 28.88 | 30.51 | 28.82 | 30.51 | 30.51 | 7.61% | 26,055,171 |
| Apr 13, 2026 | 27.40 | 28.47 | 27.31 | 28.35 | 28.35 | 0.53% | 21,536,628 |
| Apr 10, 2026 | 26.95 | 28.58 | 26.92 | 28.20 | 28.20 | 5.16% | 28,228,125 |
| Apr 9, 2026 | 26.22 | 26.87 | 25.88 | 26.82 | 26.82 | 1.93% | 15,532,452 |
| Apr 8, 2026 | 27.00 | 27.20 | 25.81 | 26.31 | 26.31 | 4.46% | 25,334,328 |
| Apr 7, 2026 | 24.52 | 25.22 | 23.94 | 25.19 | 25.19 | 0.52% | 20,230,878 |
| Apr 6, 2026 | 24.96 | 25.11 | 24.55 | 25.06 | 25.06 | 0.23% | 15,567,612 |
| Apr 2, 2026 | 23.51 | 25.03 | 23.33 | 25.00 | 25.00 | 1.74% | 22,467,555 |
| Apr 1, 2026 | 24.63 | 25.02 | 24.29 | 24.58 | 24.58 | 1.60% | 29,735,658 |
| Mar 31, 2026 | 22.26 | 24.27 | 22.25 | 24.19 | 24.19 | 11.18% | 34,975,326 |
| Mar 30, 2026 | 22.74 | 22.92 | 21.54 | 21.76 | 21.76 | -2.96% | 26,206,857 |
| Mar 27, 2026 | 23.07 | 23.36 | 22.27 | 22.42 | 22.42 | -4.46% | 27,659,808 |
| Mar 26, 2026 | 24.88 | 24.96 | 23.43 | 23.47 | 23.47 | -8.26% | 22,670,649 |
| Mar 25, 2026 | 25.13 | 26.30 | 25.09 | 25.58 | 25.58 | 3.76% | 27,484,059 |
| Mar 24, 2026 | 24.54 | 24.90 | 24.28 | 24.65 | 24.65 | -0.28% | 19,025,343 |
| Mar 23, 2026 | 25.24 | 25.50 | 24.51 | 24.72 | 24.72 | 2.89% | 32,588,952 |
| Mar 20, 2026 | 25.49 | 25.51 | 23.66 | 24.03 | 24.03 | -6.30% | 31,259,499 |
| Mar 19, 2026 | 25.49 | 26.06 | 24.85 | 25.65 | 25.65 | -2.05% | 24,944,088 |
| Mar 18, 2026 | 26.81 | 27.06 | 26.18 | 26.18 | 26.18 | -1.79% | 26,262,291 |
| Mar 17, 2026 | 27.58 | 27.67 | 26.58 | 26.66 | 26.66 | -1.37% | 30,205,134 |
| Mar 16, 2026 | 26.97 | 28.65 | 26.52 | 27.03 | 27.03 | 3.19% | 39,405,708 |
| Mar 13, 2026 | 27.55 | 27.90 | 26.09 | 26.19 | 26.19 | -3.14% | 25,681,233 |
| Mar 12, 2026 | 27.33 | 27.59 | 26.64 | 27.04 | 27.04 | -3.14% | 20,909,868 |
| Mar 11, 2026 | 27.90 | 28.40 | 27.47 | 27.92 | 27.92 | 1.33% | 17,311,623 |
| Mar 10, 2026 | 26.88 | 28.05 | 26.75 | 27.55 | 27.55 | 2.26% | 24,634,317 |
| Mar 9, 2026 | 25.30 | 27.00 | 24.92 | 26.94 | 26.94 | 5.47% | 28,168,695 |
| Mar 6, 2026 | 26.17 | 27.03 | 25.28 | 25.55 | 25.55 | -6.15% | 26,020,779 |
| Mar 5, 2026 | 26.58 | 27.44 | 25.62 | 27.22 | 27.22 | 0.31% | 29,372,106 |
| Mar 4, 2026 | 26.40 | 27.62 | 26.28 | 27.14 | 27.14 | 3.27% | 27,671,973 |
| Mar 3, 2026 | 25.82 | 26.53 | 25.36 | 26.28 | 26.28 | -2.56% | 31,287,384 |
| Mar 2, 2026 | 24.85 | 27.29 | 24.77 | 26.97 | 26.97 | 5.77% | 43,567,542 |
| Feb 27, 2026 | 26.73 | 27.13 | 25.27 | 25.50 | 25.50 | -8.42% | 47,068,683 |
| Feb 26, 2026 | 30.83 | 30.87 | 27.67 | 27.84 | 27.84 | -11.21% | 68,887,212 |
| Feb 25, 2026 | 30.91 | 31.91 | 30.71 | 31.35 | 31.35 | 3.08% | 47,577,018 |
| Feb 24, 2026 | 30.00 | 30.69 | 28.72 | 30.42 | 30.42 | 1.24% | 26,527,206 |
| Feb 23, 2026 | 29.98 | 30.76 | 29.41 | 30.04 | 30.04 | 1.86% | 24,772,089 |
| Feb 20, 2026 | 28.48 | 29.64 | 28.30 | 29.49 | 29.49 | 1.99% | 28,093,671 |
| Feb 19, 2026 | 28.67 | 29.08 | 28.24 | 28.92 | 28.92 | - | 19,404,168 |
| Feb 18, 2026 | 29.12 | 29.67 | 28.58 | 28.92 | 28.92 | 3.13% | 32,132,286 |
| Feb 17, 2026 | 27.07 | 28.70 | 26.32 | 28.04 | 28.04 | 2.22% | 33,059,673 |
| Feb 13, 2026 | 28.77 | 28.87 | 27.06 | 27.43 | 27.43 | -4.49% | 33,138,012 |
| Feb 12, 2026 | 30.60 | 30.80 | 28.58 | 28.72 | 28.72 | -3.28% | 27,817,959 |
| Feb 11, 2026 | 30.44 | 30.67 | 29.29 | 29.69 | 29.69 | 1.46% | 32,573,502 |
| Feb 10, 2026 | 30.13 | 30.46 | 29.11 | 29.27 | 29.27 | -1.32% | 22,123,380 |
| Feb 9, 2026 | 27.92 | 30.82 | 27.86 | 29.66 | 29.66 | 4.82% | 45,881,517 |
| Feb 6, 2026 | 25.77 | 28.73 | 25.23 | 28.29 | 28.29 | 15.51% | 51,876,540 |
| Feb 5, 2026 | 25.34 | 25.89 | 24.25 | 24.49 | 24.49 | -2.64% | 38,650,779 |
| Feb 4, 2026 | 26.71 | 26.75 | 24.47 | 25.16 | 25.16 | -6.85% | 39,315,288 |
| Feb 3, 2026 | 28.78 | 28.81 | 25.74 | 27.01 | 27.01 | -5.74% | 41,821,419 |