GraniteShares 1.5x Long NVDA Daily ETF (NVDL) Historical Stock Data
92.03 ↑1.75 (1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVDL is down -0.11% a day on average. There have been 14 days where GraniteShares 1.5x Long NVDA Daily ETF closed green and 16 days where NVDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 91.45 | 92.03 | ↑$0.58 (0.63%) | 91.15 | 94.07 | 10.04M |
| 2025-12-24 | 89.47 | 90.28 | ↑$0.81 (0.91%) | 88.33 | 90.35 | 4.92M |
| 2025-12-23 | 85.02 | 90.80 | ↑$5.78 (6.80%) | 85.00 | 90.94 | 9.61M |
| 2025-12-22 | 85.88 | 85.68 | ↓$0.19 (-0.23%) | 84.54 | 86.18 | 6.52M |
| 2025-12-19 | 79.45 | 83.29 | ↑$3.84 (4.83%) | 79.22 | 83.35 | 9M |
| 2025-12-18 | 77.65 | 77.18 | ↓$0.46 (-0.60%) | 75.27 | 79.02 | 7.92M |
| 2025-12-17 | 79.12 | 74.59 | ↓$4.52 (-5.72%) | 73.96 | 79.12 | 12.64M |
| 2025-12-16 | 79.17 | 80.53 | ↑$1.36 (1.72%) | 78.17 | 81.08 | 7.51M |
| 2025-12-15 | 80.87 | 79.45 | ↓$1.41 (-1.75%) | 78.30 | 81.32 | 8.84M |
| 2025-12-12 | 84.03 | 78.30 | ↓$5.73 (-6.82%) | 77.96 | 85.53 | 13.01M |
| 2025-12-11 | 83.25 | 83.85 | ↑$0.60 (0.73%) | 79.81 | 84.20 | 12.75M |
| 2025-12-10 | 87.51 | 86.53 | ↓$0.98 (-1.12%) | 84.92 | 88.16 | 10.08M |
| 2025-12-09 | 88.17 | 87.70 | ↓$0.47 (-0.53%) | 86.19 | 88.42 | 10.24M |
| 2025-12-08 | 85.69 | 88.30 | ↑$2.61 (3.05%) | 85.33 | 90.58 | 15.06M |
| 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 |
Create an account or log in to view more rows.
$NVDL Dumping started...
Get out while you can...
$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!