GraniteShares 2x Long NVDA Daily ETF (NVDL)
NASDAQ: NVDL · Real-Time Price · USD
106.92
-3.52 (-3.19%)
At close: Apr 28, 2026, 4:00 PM EDT
106.34
-0.58 (-0.54%)
After-hours: Apr 28, 2026, 7:59 PM EDT
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.10 | 108.47 | 101.80 | 106.92 | 106.92 | -3.19% | 9,353,342 |
| Apr 27, 2026 | 103.62 | 110.59 | 101.37 | 110.44 | 110.44 | 8.04% | 10,499,683 |
| Apr 24, 2026 | 94.41 | 104.76 | 94.31 | 102.22 | 102.22 | 8.46% | 11,109,890 |
| Apr 23, 2026 | 96.86 | 98.18 | 91.80 | 94.25 | 94.25 | -2.67% | 5,650,183 |
| Apr 22, 2026 | 95.62 | 96.91 | 93.96 | 96.84 | 96.84 | 2.41% | 4,227,771 |
| Apr 21, 2026 | 96.67 | 97.21 | 93.67 | 94.56 | 94.56 | -2.16% | 4,369,159 |
| Apr 20, 2026 | 94.64 | 96.71 | 92.60 | 96.65 | 96.65 | 0.42% | 5,147,054 |
| Apr 17, 2026 | 94.61 | 96.27 | 94.02 | 96.25 | 96.25 | 3.31% | 7,472,505 |
| Apr 16, 2026 | 92.47 | 94.62 | 90.82 | 93.17 | 93.17 | -0.61% | 6,176,455 |
| Apr 15, 2026 | 91.63 | 95.14 | 90.87 | 93.74 | 93.74 | 2.41% | 8,177,227 |
| Apr 14, 2026 | 86.63 | 91.54 | 86.46 | 91.53 | 91.53 | 7.61% | 8,649,140 |
| Apr 13, 2026 | 82.20 | 85.41 | 81.94 | 85.06 | 85.06 | 0.53% | 7,178,876 |
| Apr 10, 2026 | 80.84 | 85.73 | 80.77 | 84.61 | 84.61 | 5.16% | 9,409,375 |
| Apr 9, 2026 | 78.67 | 80.60 | 77.64 | 80.46 | 80.46 | 1.93% | 5,177,484 |
| Apr 8, 2026 | 81.00 | 81.59 | 77.42 | 78.94 | 78.94 | 4.46% | 8,444,776 |
| Apr 7, 2026 | 73.56 | 75.65 | 71.83 | 75.57 | 75.57 | 0.52% | 6,743,626 |
| Apr 6, 2026 | 74.89 | 75.32 | 73.64 | 75.18 | 75.18 | 0.23% | 5,189,204 |
| Apr 2, 2026 | 70.54 | 75.08 | 69.99 | 75.01 | 75.01 | 1.74% | 7,489,185 |
| Apr 1, 2026 | 73.90 | 75.05 | 72.88 | 73.73 | 73.73 | 1.60% | 9,911,886 |
| Mar 31, 2026 | 66.79 | 72.80 | 66.74 | 72.57 | 72.57 | 11.18% | 11,658,442 |
| Mar 30, 2026 | 68.23 | 68.75 | 64.61 | 65.27 | 65.27 | -2.96% | 8,735,619 |
| Mar 27, 2026 | 69.20 | 70.09 | 66.82 | 67.26 | 67.26 | -4.46% | 9,219,936 |
| Mar 26, 2026 | 74.63 | 74.87 | 70.29 | 70.40 | 70.40 | -8.26% | 7,556,883 |
| Mar 25, 2026 | 75.40 | 78.89 | 75.26 | 76.74 | 76.74 | 3.76% | 9,161,353 |
| Mar 24, 2026 | 73.62 | 74.70 | 72.85 | 73.96 | 73.96 | -0.28% | 6,341,781 |
| Mar 23, 2026 | 75.72 | 76.50 | 73.51 | 74.17 | 74.17 | 2.89% | 10,862,984 |
| Mar 20, 2026 | 76.47 | 76.53 | 70.99 | 72.09 | 72.09 | -6.30% | 10,419,833 |
| Mar 19, 2026 | 76.47 | 78.19 | 74.56 | 76.94 | 76.94 | -2.05% | 8,314,696 |
| Mar 18, 2026 | 80.42 | 81.19 | 78.54 | 78.55 | 78.55 | -1.79% | 8,754,097 |
| Mar 17, 2026 | 82.73 | 83.02 | 79.74 | 79.98 | 79.98 | -1.37% | 10,068,378 |
| Mar 16, 2026 | 80.90 | 85.95 | 79.57 | 81.09 | 81.09 | 3.19% | 13,135,236 |
| Mar 13, 2026 | 82.66 | 83.71 | 78.28 | 78.58 | 78.58 | -3.14% | 8,560,411 |
| Mar 12, 2026 | 82.00 | 82.78 | 79.93 | 81.13 | 81.13 | -3.14% | 6,969,956 |
| Mar 11, 2026 | 83.70 | 85.20 | 82.42 | 83.76 | 83.76 | 1.33% | 5,770,541 |
| Mar 10, 2026 | 80.64 | 84.14 | 80.26 | 82.66 | 82.66 | 2.26% | 8,211,439 |
| Mar 9, 2026 | 75.90 | 81.01 | 74.76 | 80.83 | 80.83 | 5.47% | 9,389,565 |
| Mar 6, 2026 | 78.51 | 81.08 | 75.83 | 76.64 | 76.64 | -6.15% | 8,673,593 |
| Mar 5, 2026 | 79.75 | 82.31 | 76.86 | 81.66 | 81.66 | 0.31% | 9,790,702 |
| Mar 4, 2026 | 79.19 | 82.87 | 78.85 | 81.41 | 81.41 | 3.27% | 9,223,991 |
| Mar 3, 2026 | 77.46 | 79.59 | 76.08 | 78.83 | 78.83 | -2.56% | 10,429,128 |
| Mar 2, 2026 | 74.56 | 81.88 | 74.32 | 80.90 | 80.90 | 5.77% | 14,522,514 |
| Feb 27, 2026 | 80.19 | 81.38 | 75.82 | 76.49 | 76.49 | -8.42% | 15,689,561 |
| Feb 26, 2026 | 92.50 | 92.60 | 83.00 | 83.52 | 83.52 | -11.21% | 22,962,404 |
| Feb 25, 2026 | 92.73 | 95.73 | 92.12 | 94.06 | 94.06 | 3.08% | 15,859,006 |
| Feb 24, 2026 | 90.00 | 92.08 | 86.16 | 91.25 | 91.25 | 1.24% | 8,842,402 |
| Feb 23, 2026 | 89.95 | 92.28 | 88.23 | 90.13 | 90.13 | 1.86% | 8,257,363 |
| Feb 20, 2026 | 85.44 | 88.93 | 84.91 | 88.48 | 88.48 | 1.99% | 9,364,557 |
| Feb 19, 2026 | 86.00 | 87.25 | 84.71 | 86.75 | 86.75 | - | 6,468,056 |
| Feb 18, 2026 | 87.37 | 89.01 | 85.75 | 86.75 | 86.75 | 3.13% | 10,710,762 |
| Feb 17, 2026 | 81.22 | 86.09 | 78.95 | 84.12 | 84.12 | 2.22% | 11,019,891 |
| 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 |