GraniteShares 1.5x Short NVDA Daily ETF (NVD) Historical Stock Data
9.63 ↑0.68 (7.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVD is up 0.91% a day on average. There have been 18 days where GraniteShares 1.5x Short NVDA Daily ETF closed green and 12 days where NVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 9.12 | 9.63 | ↑$0.51 (5.59%) | 9.12 | 9.70 | 30.43M |
| 2025-12-16 | 9.11 | 8.95 | ↓$0.16 (-1.76%) | 8.90 | 9.23 | 33.34M |
| 2025-12-15 | 8.92 | 9.09 | ↑$0.17 (1.91%) | 8.86 | 9.22 | 30.57M |
| 2025-12-12 | 8.63 | 9.23 | ↑$0.60 (6.95%) | 8.48 | 9.26 | 37.76M |
| 2025-12-11 | 8.71 | 8.64 | ↓$0.07 (-0.80%) | 8.62 | 9.05 | 31.47M |
| 2025-12-10 | 8.29 | 8.39 | ↑$0.10 (1.21%) | 8.24 | 8.55 | 30.17M |
| 2025-12-09 | 8.22 | 8.28 | ↑$0.06 (0.73%) | 8.21 | 8.42 | 28.12M |
| 2025-12-08 | 8.50 | 8.22 | ↓$0.28 (-3.29%) | 7.99 | 8.52 | 45.62M |
| 2025-12-05 | 8.39 | 8.52 | ↑$0.13 (1.55%) | 8.32 | 8.65 | 26.77M |
| 2025-12-04 | 8.60 | 8.42 | ↓$0.18 (-2.04%) | 8.32 | 8.76 | 32.58M |
| 2025-12-03 | 8.66 | 8.79 | ↑$0.14 (1.56%) | 8.52 | 8.84 | 32.75M |
| 2025-12-02 | 8.58 | 8.62 | ↑$0.04 (0.47%) | 8.20 | 8.76 | 28.86M |
| 2025-12-01 | 9.29 | 8.75 | ↓$0.54 (-5.81%) | 8.72 | 9.40 | 33.70M |
| 2025-11-28 | 8.87 | 9.06 | ↑$0.19 (2.14%) | 8.84 | 9.10 | 15.33M |
| 2025-11-26 | 8.60 | 8.74 | ↑$0.14 (1.63%) | 8.47 | 8.94 | 42.28M |
| 2025-11-25 | 9.26 | 8.98 | ↓$0.28 (-2.97%) | 8.95 | 9.76 | 55.52M |
| 2025-11-24 | 8.84 | 8.53 | ↓$0.31 (-3.51%) | 8.45 | 9.14 | 43.60M |
| 2025-11-21 | 8.68 | 8.90 | ↑$0.23 (2.59%) | 8.36 | 9.47 | 71.47M |
| 2025-11-20 | 7.38 | 8.71 | ↑$1.33 (18.02%) | 7.37 | 8.79 | 49.80M |
| 2025-11-19 | 8.38 | 8.18 | ↓$0.20 (-2.39%) | 8.08 | 8.56 | 36.85M |
| 2025-11-18 | 8.53 | 8.70 | ↑$0.17 (1.99%) | 8.41 | 8.85 | 27.62M |
| 2025-11-17 | 8.28 | 8.23 | ↓$0.05 (-0.60%) | 8.03 | 8.43 | 27.56M |
| 2025-11-14 | 8.58 | 7.93 | ↓$0.65 (-7.58%) | 7.85 | 8.78 | 35.78M |
| 2025-11-13 | 7.88 | 8.21 | ↑$0.33 (4.19%) | 7.86 | 8.46 | 27.14M |
| 2025-11-12 | 7.51 | 7.66 | ↑$0.15 (2.00%) | 7.51 | 7.89 | 26.89M |
| 2025-11-11 | 7.56 | 7.71 | ↑$0.15 (1.98%) | 7.56 | 7.86 | 28.84M |
| 2025-11-10 | 7.64 | 7.29 | ↓$0.35 (-4.58%) | 7.21 | 7.75 | 31.67M |
| 2025-11-07 | 8.54 | 8.23 | ↓$0.31 (-3.63%) | 8.23 | 9.05 | 29.09M |
| 2025-11-06 | 7.60 | 8.23 | ↑$0.63 (8.29%) | 7.49 | 8.37 | 24.65M |
| 2025-11-05 | 7.43 | 7.68 | ↑$0.25 (3.36%) | 7.10 | 7.70 | 27.14M |
Create an account or log in to view more rows.
$NVD overvalued
$NVD I'll say it again slowwwllyyyy! Better stocks to short by far
$NVD come on I wana jump up and down
$NVD gonna take my L with this one
$NVD used to this fuckery!! Not leaving no chance !
$NVD Lol she wants higher
$NVD call the SEC
$NVD lets go <3
$NVD Guys when can we expect that 30% drop?
$NVD Buy the dip.