GraniteShares 1.5x Short NVDA Daily ETF (NVD) Historical Stock Data
27.79 ↑0.19 (0.69%)
As of September 28, 2023, 12:35pm EST.
Historical Data
In the past 30 trading days, NVD is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 2023-09-29 | 27.30 | 27.60 | ↑$0.30 (1.10%) | 27.21 | 27.60 | 10.57K |
| 2023-09-28 | 28.53 | 28.00 | ↓$0.53 (-1.84%) | 27.79 | 29.00 | 27.73K |
| 2023-09-27 | 28.86 | 28.60 | ↓$0.26 (-0.90%) | 28.33 | 29.30 | 15.29K |
| 2023-09-26 | 29.19 | 29.19 | ↑$0.00 (0.01%) | 28.48 | 29.40 | 22.49K |
| 2023-09-25 | 29.70 | 28.79 | ↓$0.91 (-3.06%) | 28.71 | 29.70 | 41.30K |
| 2023-09-22 | 29.55 | 29.47 | ↓$0.08 (-0.27%) | 29.00 | 29.88 | 57.04K |
| 2023-09-21 | 29.68 | 30.15 | ↑$0.47 (1.58%) | 29.02 | 30.19 | 75.49K |
| 2023-09-20 | 27.12 | 28.40 | ↑$1.28 (4.72%) | 27.08 | 28.79 | 33.26K |
| 2023-09-19 | 27.38 | 27.66 | ↑$0.28 (1.02%) | 27.12 | 28.09 | 30.21K |
| 2023-09-18 | 28.46 | 27.26 | ↓$1.20 (-4.22%) | 27.19 | 28.81 | 56.37K |
| 2023-09-15 | 25.91 | 27.33 | ↑$1.42 (5.48%) | 25.91 | 27.37 | 26.79K |
| 2023-09-14 | 25.60 | 25.80 | ↑$0.20 (0.78%) | 25.55 | 26.04 | 35.46K |
| 2023-09-13 | 26.59 | 25.63 | ↓$0.96 (-3.61%) | 25.51 | 26.77 | 16.54K |
| 2023-09-12 | 26.65 | 26.38 | ↓$0.27 (-1.03%) | 25.84 | 26.65 | 11.99K |
| 2023-09-11 | 25.44 | 26.22 | ↑$0.78 (3.07%) | 24.90 | 26.70 | 14.65K |
| 2023-09-08 | 25.59 | 25.80 | ↑$0.21 (0.84%) | 25.04 | 26.03 | 35.30K |
| 2023-09-07 | 25.98 | 25.33 | ↓$0.65 (-2.50%) | 25.22 | 25.99 | 41.66K |
| 2023-09-06 | 23.63 | 24.51 | ↑$0.88 (3.72%) | 23.60 | 24.96 | 29.90K |
| 2023-09-05 | 23.96 | 23.57 | ↓$0.39 (-1.63%) | 23.12 | 24.01 | 45.38K |
| 2023-09-01 | 22.80 | 23.58 | ↑$0.78 (3.42%) | 22.80 | 23.75 | 18.46K |
| 2023-08-31 | 22.97 | 22.98 | ↑$0.01 (0.06%) | 22.77 | 23.20 | 19.92K |
| 2023-08-30 | 23.52 | 23.05 | ↓$0.47 (-1.99%) | 22.65 | 23.52 | 41.43K |
| 2023-08-29 | 25.25 | 23.41 | ↓$1.84 (-7.29%) | 23.19 | 25.25 | 11.97K |
| 2023-08-28 | 24.81 | 24.96 | ↑$0.15 (0.60%) | 24.81 | 26.27 | 11.99K |
| 2023-08-25 | 24.99 | 25.64 | ↑$0.65 (2.60%) | 24.36 | 26.35 | 52.33K |
| 2023-08-24 | 22.35 | 24.70 | ↑$2.35 (10.51%) | 22.35 | 24.74 | 89.46K |
| 2023-08-23 | 26.07 | 24.87 | ↓$1.20 (-4.59%) | 24.83 | 26.07 | 67.78K |
| 2023-08-22 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 24.10 | 26.01 | 0 |
| 2018-12-11 | 196.97 | 196.97 | ↑$0.00 (0.00%) | 196.97 | 196.97 | 0 |
| 2018-12-10 | 196.97 | 196.97 | ↑$0.00 (0.00%) | 196.97 | 196.97 | 0 |
Create an account or log in to view more rows.
No comments yet. Be the first.