GraniteShares 1.5x Long NVDA Daily ETF (NVDL) Historical Stock Data
85.34 ↓1.05 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVDL is down -0.46% a day on average. There have been 12 days where GraniteShares 1.5x Long NVDA Daily ETF closed green and 18 days where NVDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 86.77 | 85.34 | ↓$1.43 (-1.64%) | 83.88 | 87.49 | 9.85M |
| 2025-12-04 | 84.74 | 86.39 | ↑$1.65 (1.95%) | 83.26 | 87.40 | 12.10M |
| 2025-12-03 | 84.29 | 82.95 | ↓$1.33 (-1.58%) | 82.46 | 85.54 | 10.83M |
| 2025-12-02 | 84.95 | 84.55 | ↓$0.39 (-0.47%) | 83.32 | 88.53 | 12.51M |
| 2025-12-01 | 78.58 | 83.25 | ↑$4.67 (5.94%) | 77.63 | 83.61 | 10.19M |
| 2025-11-28 | 82.50 | 80.64 | ↓$1.86 (-2.25%) | 80.19 | 82.78 | 8.25M |
| 2025-11-26 | 84.94 | 83.62 | ↓$1.32 (-1.55%) | 81.89 | 86.17 | 14.41M |
| 2025-11-25 | 78.63 | 81.55 | ↑$2.92 (3.71%) | 73.83 | 81.85 | 25.57M |
| 2025-11-24 | 83.20 | 86.01 | ↑$2.81 (3.38%) | 80.42 | 86.83 | 17.01M |
| 2025-11-21 | 84.87 | 82.70 | ↓$2.17 (-2.56%) | 77.14 | 87.94 | 24.38M |
| 2025-11-20 | 99.16 | 84.63 | ↓$14.53 (-14.65%) | 83.57 | 99.22 | 28.07M |
| 2025-11-19 | 88.49 | 90.34 | ↑$1.85 (2.09%) | 86.64 | 91.36 | 12.60M |
| 2025-11-18 | 87.18 | 85.28 | ↓$1.90 (-2.18%) | 83.62 | 88.43 | 13.56M |
| 2025-11-17 | 89.71 | 90.34 | ↑$0.63 (0.70%) | 88.13 | 92.71 | 11.64M |
| 2025-11-14 | 86.80 | 93.94 | ↑$7.15 (8.23%) | 84.60 | 94.70 | 12.65M |
| 2025-11-13 | 95.00 | 90.84 | ↓$4.16 (-4.38%) | 87.75 | 95.33 | 11.47M |
| 2025-11-12 | 99.77 | 97.72 | ↓$2.05 (-2.05%) | 95.10 | 99.85 | 9.78M |
| 2025-11-11 | 99.30 | 97.28 | ↓$2.02 (-2.03%) | 95.30 | 99.52 | 13.62M |
| 2025-11-10 | 99.41 | 103.32 | ↑$3.91 (3.93%) | 98.12 | 104.16 | 12.07M |
| 2025-11-07 | 89.22 | 92.74 | ↑$3.52 (3.95%) | 83.59 | 92.75 | 16.75M |
| 2025-11-06 | 101.30 | 92.72 | ↓$8.58 (-8.47%) | 90.95 | 102.42 | 14.45M |
| 2025-11-05 | 103.71 | 100.00 | ↓$3.71 (-3.57%) | 99.75 | 108.01 | 9.39M |
| 2025-11-04 | 108.23 | 103.76 | ↓$4.46 (-4.13%) | 102.85 | 109.43 | 9.66M |
| 2025-11-03 | 113.90 | 112.73 | ↓$1.17 (-1.03%) | 112.10 | 117.35 | 12.41M |
| 2025-10-31 | 112.21 | 107.98 | ↓$4.23 (-3.77%) | 107.54 | 113.82 | 8.71M |
| 2025-10-30 | 111.43 | 108.44 | ↓$2.99 (-2.68%) | 106.89 | 112.00 | 10.23M |
| 2025-10-29 | 114.09 | 112.99 | ↓$1.10 (-0.96%) | 110.66 | 118.50 | 22.80M |
| 2025-10-28 | 98.61 | 106.69 | ↑$8.08 (8.19%) | 97.49 | 108.84 | 22.57M |
| 2025-10-27 | 95.52 | 97.00 | ↑$1.48 (1.55%) | 94.06 | 97.35 | 9.66M |
| 2025-10-24 | 89.60 | 91.95 | ↑$2.35 (2.62%) | 89.31 | 93.08 | 8.02M |
Create an account or log in to view more rows.
$NVDL we always finish green after a red week. Less go!
$NVDL we need one good push to moon this.
$NVDL buying this dip
$NVDL just bought a half position.
$NVDL buy buy buy!!
$NVDL no pain no gain
$NVDL had to buy calls
$NVDL will be green by open
$NVDL upupup!
$NVDL NOT SELLING.