GraniteShares 1.5x Long NVDA Daily ETF (NVDL) Historical Stock Data
93.94 ↑3.10 (3.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVDL is down -0.73% a day on average. There have been 11 days where GraniteShares 1.5x Long NVDA Daily ETF closed green and 19 days where NVDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 86.41 | 88.08 | ↑$1.67 (1.93%) | 85.79 | 88.89 | 5.83M |
| 2025-10-22 | 87.23 | 86.27 | ↓$0.96 (-1.10%) | 82.91 | 89.32 | 11.11M |
| 2025-10-21 | 88.72 | 87.15 | ↓$1.57 (-1.77%) | 85.86 | 88.73 | 6.99M |
| 2025-10-20 | 89.07 | 88.59 | ↓$0.47 (-0.53%) | 87.76 | 91.13 | 7.63M |
| 2025-10-17 | 86.20 | 89.24 | ↑$3.04 (3.53%) | 85.93 | 90.04 | 10.26M |
| 2025-10-16 | 88.23 | 87.94 | ↓$0.29 (-0.33%) | 86.00 | 89.32 | 10.95M |
| 2025-10-15 | 90.84 | 86.14 | ↓$4.70 (-5.17%) | 83.66 | 90.86 | 14.67M |
| 2025-10-14 | 90.97 | 86.37 | ↓$4.60 (-5.05%) | 86.00 | 91.04 | 18.11M |
| 2025-10-13 | 94.27 | 94.63 | ↑$0.36 (0.39%) | 92.35 | 96.38 | 12.40M |
| 2025-10-10 | 100.27 | 89.61 | ↓$10.66 (-10.63%) | 89.40 | 102.45 | 24.68M |
| 2025-10-09 | 98.97 | 99.33 | ↑$0.36 (0.36%) | 97.89 | 102.15 | 16.32M |
| 2025-10-08 | 93.50 | 95.85 | ↑$2.35 (2.51%) | 93.50 | 96.21 | 11.93M |
| 2025-10-07 | 93.12 | 91.85 | ↓$1.27 (-1.36%) | 91.27 | 95.91 | 12.51M |
| 2025-10-06 | 92.48 | 92.45 | ↓$0.03 (-0.03%) | 90.26 | 94.13 | 13.74M |
Create an account or log in to view more rows.
$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.
$NVDL LETS GOOOOOOOO!!!!!!!