GraniteShares 2x Long RIVN Daily ETF (RVNL)

NASDAQ: RVNL · Real-Time Price · USD

32.16

-2.36 (-6.84%)

At close: Apr 28, 2026, 4:00 PM EDT

32.00

-0.16 (-0.49%)

After-hours: Apr 28, 2026, 5:17 PM EDT

RVNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.49	33.49	31.69	32.16	32.16	-6.85%	42,387
Apr 27, 2026	35.12	35.12	33.52	34.52	34.52	2.58%	20,590
Apr 24, 2026	34.78	34.78	32.59	33.65	33.65	-5.24%	28,071
Apr 23, 2026	37.59	38.31	35.20	35.52	35.52	-8.70%	21,598
Apr 22, 2026	37.64	40.34	37.29	38.90	38.90	6.64%	37,977
Apr 21, 2026	35.48	37.70	35.48	36.48	36.48	2.61%	17,610
Apr 20, 2026	35.66	36.39	34.99	35.55	35.55	-3.19%	19,426
Apr 17, 2026	36.46	39.01	36.46	36.72	36.72	3.82%	53,643
Apr 16, 2026	34.25	36.00	33.37	35.37	35.37	5.42%	68,250
Apr 15, 2026	32.10	33.75	32.08	33.55	33.55	5.30%	31,249
Apr 14, 2026	33.05	33.86	31.05	31.86	31.86	1.05%	47,220
Apr 13, 2026	29.43	31.88	29.03	31.53	31.53	6.23%	47,541
Apr 10, 2026	30.00	31.29	29.34	29.68	29.68	2.00%	36,095
Apr 9, 2026	28.48	29.73	27.82	29.10	29.10	1.39%	48,776
Apr 8, 2026	29.61	29.90	27.80	28.70	28.70	6.20%	95,419
Apr 7, 2026	28.48	28.48	26.01	27.02	27.02	-7.62%	77,470
Apr 6, 2026	29.97	30.62	27.99	29.25	29.25	-1.57%	28,612
Apr 2, 2026	27.45	30.08	27.02	29.72	29.72	5.64%	99,129
Apr 1, 2026	30.78	31.06	27.80	28.14	28.14	-1.33%	17,320
Mar 31, 2026	27.26	28.85	26.39	28.52	28.52	7.51%	19,767
Mar 30, 2026	28.47	28.47	25.73	26.53	26.52	-3.65%	26,340
Mar 27, 2026	28.70	28.90	27.23	27.53	27.53	-5.92%	25,564
Mar 26, 2026	29.69	31.24	28.92	29.26	29.26	-5.45%	28,786
Mar 25, 2026	33.28	33.91	30.69	30.95	30.95	-5.60%	27,461
Mar 24, 2026	30.16	32.99	30.15	32.78	32.78	2.96%	21,853
Mar 23, 2026	29.70	33.61	29.70	31.84	31.84	10.10%	57,466
Mar 20, 2026	33.29	33.29	28.00	28.92	28.92	-13.17%	54,274
Mar 19, 2026	34.89	37.20	31.38	33.31	33.31	7.83%	102,604
Mar 18, 2026	31.98	32.85	30.86	30.89	30.89	-3.90%	35,566
Mar 17, 2026	31.50	33.13	31.01	32.14	32.14	6.12%	39,214
Mar 16, 2026	29.32	30.63	28.66	30.29	30.29	6.25%	34,362
Mar 13, 2026	31.20	31.20	28.23	28.51	28.50	-6.17%	71,020
Mar 12, 2026	36.41	36.41	30.01	30.38	30.38	-15.71%	54,110
Mar 11, 2026	35.94	36.81	33.86	36.04	36.04	1.34%	42,013
Mar 10, 2026	36.33	39.53	35.43	35.57	35.57	8.18%	59,447
Mar 9, 2026	30.26	33.08	30.14	32.88	32.88	6.76%	34,501
Mar 6, 2026	30.28	31.78	29.66	30.80	30.80	1.68%	51,524
Mar 5, 2026	28.10	30.50	27.86	30.29	30.29	4.12%	29,330
Mar 4, 2026	28.83	30.65	28.83	29.09	29.09	-2.77%	36,407
Mar 3, 2026	28.74	31.69	27.97	29.91	29.91	1.85%	28,401
Mar 2, 2026	29.15	30.37	28.45	29.37	29.37	-4.91%	17,475
Feb 27, 2026	31.37	31.37	29.30	30.89	30.89	-3.70%	19,435
Feb 26, 2026	31.13	32.54	30.24	32.08	32.08	4.59%	16,033
Feb 25, 2026	30.76	32.05	30.45	30.67	30.67	1.71%	25,026
Feb 24, 2026	30.14	30.89	29.31	30.15	30.15	2.60%	25,098
Feb 23, 2026	29.80	30.50	28.40	29.39	29.39	-5.17%	19,906
Feb 20, 2026	30.83	31.43	29.66	30.99	30.99	-5.52%	21,690
Feb 19, 2026	33.28	33.28	30.00	32.80	32.80	-7.29%	63,986
Feb 18, 2026	35.62	38.25	34.24	35.38	35.38	-1.14%	39,503
Feb 17, 2026	40.00	40.43	35.50	35.79	35.79	-14.61%	63,604
Feb 13, 2026	41.95	44.57	36.88	41.91	41.91	52.98%	317,219
Feb 12, 2026	31.06	31.06	27.14	27.40	27.39	-10.04%	65,377
Feb 11, 2026	32.30	32.42	28.68	30.45	30.45	-2.99%	30,403
Feb 10, 2026	31.48	33.71	31.09	31.39	31.39	3.85%	49,326
Feb 9, 2026	30.56	31.80	28.85	30.23	30.22	-1.54%	37,839
Feb 6, 2026	27.69	31.40	27.60	30.70	30.70	15.42%	20,565
Feb 5, 2026	28.39	29.01	25.96	26.60	26.60	-9.27%	49,040
Feb 4, 2026	30.00	30.25	28.04	29.31	29.31	-0.09%	23,960
Feb 3, 2026	30.25	31.15	27.35	29.34	29.34	-1.11%	44,023
Feb 2, 2026	30.00	30.92	29.36	29.67	29.67	-3.97%	34,023
Jan 30, 2026	32.81	32.81	29.88	30.90	30.90	-5.90%	27,234
Jan 29, 2026	33.53	34.08	31.46	32.83	32.83	-0.79%	27,824
Jan 28, 2026	34.09	34.13	32.52	33.09	33.09	-0.26%	13,928
Jan 27, 2026	36.28	36.28	32.43	33.18	33.18	-6.21%	28,267
Jan 26, 2026	36.63	36.63	34.60	35.37	35.37	-2.71%	22,757
Jan 23, 2026	38.05	38.05	35.35	36.36	36.36	-3.96%	27,492
Jan 22, 2026	40.03	41.12	37.69	37.86	37.86	-2.03%	17,430
Jan 21, 2026	39.00	39.51	37.19	38.65	38.64	3.98%	28,958
Jan 20, 2026	36.24	38.05	35.71	37.17	37.17	-6.73%	22,526
Jan 16, 2026	42.54	42.56	39.36	39.85	39.85	-4.72%	30,333
Jan 15, 2026	43.63	44.15	40.78	41.82	41.82	-4.51%	40,556
Jan 14, 2026	47.61	47.61	41.70	43.80	43.80	-14.59%	84,616
Jan 13, 2026	52.51	52.83	50.06	51.28	51.28	-3.25%	22,592
Jan 12, 2026	51.11	54.11	49.86	53.00	53.00	-0.63%	28,531
Jan 9, 2026	57.08	58.79	52.46	53.34	53.34	-7.03%	45,086
Jan 8, 2026	57.53	62.81	56.16	57.37	57.37	-1.59%	78,094
Jan 7, 2026	54.85	61.08	50.90	58.30	58.30	5.56%	102,755
Jan 6, 2026	56.11	58.08	51.90	55.22	55.22	-0.86%	75,693
Jan 5, 2026	54.84	57.87	53.43	55.70	55.70	2.05%	60,260
Jan 2, 2026	56.44	61.75	51.78	54.58	54.58	-3.46%	60,204
Dec 31, 2025	56.32	57.17	54.58	56.54	56.54	1.59%	61,565
Dec 30, 2025	62.12	62.12	54.06	55.65	55.65	-10.58%	65,686
Dec 29, 2025	61.71	64.44	60.85	62.24	62.24	-2.36%	38,775
Dec 26, 2025	66.24	67.90	63.02	63.74	63.74	-2.42%	43,541
Dec 24, 2025	64.07	67.44	64.07	65.32	65.32	-0.01%	17,402
Dec 23, 2025	67.86	68.68	62.72	65.33	65.33	-5.64%	41,482
Dec 22, 2025	74.29	75.17	68.88	69.23	69.23	-6.11%	88,153
Dec 19, 2025	61.62	75.05	61.48	73.74	73.74	20.93%	190,102
Dec 18, 2025	50.23	61.24	50.23	60.97	60.97	29.99%	177,067
Dec 17, 2025	49.30	50.48	46.76	46.91	46.91	-2.98%	53,328
Dec 16, 2025	52.84	54.04	47.34	48.35	48.35	-8.53%	73,060
Dec 15, 2025	52.91	57.80	52.07	52.86	52.86	3.25%	163,447
Dec 12, 2025	42.78	57.09	42.78	51.19	51.19	24.95%	166,904
Dec 11, 2025	46.51	46.51	37.85	40.97	40.97	-13.40%	105,757
Dec 10, 2025	47.61	52.07	46.90	47.31	47.31	-1.94%	62,879
Dec 9, 2025	47.98	48.58	47.04	48.25	48.25	0.71%	25,535
Dec 8, 2025	47.80	48.39	44.90	47.91	47.91	-3.11%	65,911
Dec 5, 2025	50.09	54.15	49.45	49.45	49.45	-1.59%	102,448
Dec 4, 2025	48.53	50.96	46.82	50.25	50.25	5.58%	129,658
Dec 3, 2025	45.59	49.59	44.65	47.60	47.60	3.53%	82,106