GraniteShares 1.5x Long NVDA Daily ETF (NVDL) Historical Stock Data
31.25 ↓2.23 (-6.66%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, NVDL is down -1.29% a day on average. There have been 15 days where GraniteShares 1.5x Long NVDA Daily ETF closed green and 15 days where NVDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 34.71 | 31.25 | ↓$3.46 (-9.96%) | 30.84 | 34.79 | 17.77M |
| 2024-04-23 | 32.20 | 33.48 | ↑$1.28 (3.98%) | 31.78 | 33.72 | 15.99M |
| 2024-04-22 | 30.12 | 31.21 | ↑$1.09 (3.62%) | 28.86 | 31.60 | 21.47M |
| 2024-04-19 | 34.63 | 28.77 | ↓$5.86 (-16.92%) | 28.29 | 35.62 | 26.08M |
| 2024-04-18 | 36.28 | 35.94 | ↓$0.34 (-0.94%) | 34.05 | 37.24 | 12.03M |
| 2024-04-17 | 39.25 | 35.47 | ↓$3.78 (-9.63%) | 35.38 | 39.62 | 14.38M |
| 2024-04-16 | 37.54 | 38.44 | ↑$0.90 (2.40%) | 37.27 | 39.04 | 11M |
| 2024-04-15 | 39.95 | 37.23 | ↓$2.72 (-6.81%) | 37.18 | 41.33 | 14.44M |
| 2024-04-12 | 40.58 | 39.22 | ↓$1.36 (-3.35%) | 38.59 | 40.97 | 10.76M |
| 2024-04-11 | 38.67 | 41.44 | ↑$2.77 (7.18%) | 38.18 | 41.54 | 12.18M |
| 2024-04-10 | 35.59 | 38.29 | ↑$2.70 (7.59%) | 35.46 | 38.61 | 13.96M |
| 2024-04-09 | 38.65 | 36.88 | ↓$1.77 (-4.58%) | 34.82 | 38.90 | 15.66M |
| 2024-04-08 | 39.86 | 38.49 | ↓$1.37 (-3.44%) | 38.12 | 39.94 | 7.29M |
| 2024-04-05 | 38.23 | 39.23 | ↑$1.00 (2.62%) | 37.43 | 39.68 | 9.74M |
| 2024-04-04 | 41.56 | 37.45 | ↓$4.11 (-9.89%) | 37.44 | 41.76 | 9.97M |
| 2024-04-03 | 39.81 | 40.29 | ↑$0.48 (1.21%) | 39.76 | 41.56 | 7.78M |
| 2024-04-02 | 39.85 | 40.76 | ↑$0.91 (2.28%) | 39.05 | 41.28 | 8.58M |
| 2024-04-01 | 41.57 | 41.57 | ↑$0.00 (0.00%) | 40.52 | 43.27 | 12.76M |
| 2024-03-28 | 41.18 | 41.50 | ↑$0.32 (0.78%) | 40.51 | 42.47 | 11.15M |
| 2024-03-27 | 44.24 | 41.61 | ↓$2.63 (-5.94%) | 40.50 | 44.43 | 16.61M |
| 2024-03-26 | 47.05 | 43.80 | ↓$3.25 (-6.91%) | 43.73 | 47.50 | 13.14M |
| 2024-03-25 | 45.24 | 46.22 | ↑$0.98 (2.17%) | 44.75 | 47.88 | 19.12M |
| 2024-03-22 | 42.64 | 45.49 | ↑$2.85 (6.70%) | 42.27 | 45.98 | 18.30M |
| 2024-03-21 | 43.67 | 42.75 | ↓$0.92 (-2.11%) | 41.84 | 43.91 | 23.28M |
| 2024-03-20 | 41.47 | 41.89 | ↑$0.42 (1.01%) | 39.97 | 41.97 | 12.35M |
| 2024-03-19 | 38.53 | 41.03 | ↑$2.50 (6.49%) | 37.00 | 42.07 | 20.94M |
| 2024-03-18 | 42.00 | 40.23 | ↓$1.77 (-4.21%) | 38.96 | 43.80 | 21.48M |
| 2024-03-15 | 38.88 | 39.67 | ↑$0.79 (2.03%) | 38.25 | 41.19 | 13.84M |
| 2024-03-14 | 41.30 | 39.84 | ↓$1.46 (-3.54%) | 38.54 | 42.28 | 13.76M |
| 2024-03-13 | 42.78 | 42.62 | ↓$0.16 (-0.37%) | 40.30 | 43.16 | 14.65M |
Create an account or log in to view more rows.
$NVDL f this stock
$NVDL nice gap
$NVDL getting this mare ready to run today
$NVDL This week or next…huge pop.
$NVDL day trade is ok to buy here but sell later
$NVDL buy and hodl friends. we may be early
but we are not wrong. very soon.
$NVDL Good morning gang!
$NVDL Take it Bears !
$NVDL has just been halted from trading due to volatility.