GraniteShares 1.5x Long NVDA Daily ETF (NVDL) Historical Stock Data
82.09 ↑6.69 (8.87%)
As of May 30, 2023, 11:05am EST.
Historical Data
In the past 30 trading days, NVDL is up 0.53% 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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 72.58 | 75.40 | ↑$2.82 (3.89%) | 71.49 | 76.11 | 211.87K |
| 2023-05-25 | 76.00 | 72.71 | ↓$3.29 (-4.33%) | 69.19 | 76.37 | 648.34K |
| 2023-05-24 | 52.35 | 53.39 | ↑$1.04 (1.99%) | 51.35 | 53.42 | 195.92K |
| 2023-05-23 | 54.58 | 53.72 | ↓$0.86 (-1.58%) | 53.52 | 55.20 | 75.78K |
| 2023-05-22 | 54.50 | 54.89 | ↑$0.39 (0.72%) | 53.78 | 55.80 | 75.14K |
| 2023-05-19 | 55.73 | 55.19 | ↓$0.54 (-0.97%) | 54.48 | 56.02 | 110.81K |
| 2023-05-18 | 53.44 | 56.30 | ↑$2.86 (5.35%) | 52.88 | 56.65 | 199.19K |
| 2023-05-17 | 50.82 | 52.47 | ↑$1.65 (3.25%) | 50.57 | 52.50 | 100.57K |
| 2023-05-16 | 49.00 | 49.92 | ↑$0.92 (1.88%) | 49.00 | 51.73 | 74.16K |
| 2023-05-15 | 48.12 | 49.38 | ↑$1.26 (2.62%) | 47.38 | 49.38 | 42.74K |
| 2023-05-12 | 48.44 | 47.77 | ↓$0.67 (-1.38%) | 47.05 | 48.82 | 33.73K |
| 2023-05-11 | 49.44 | 48.49 | ↓$0.95 (-1.92%) | 47.69 | 49.44 | 25.31K |
| 2023-05-10 | 49.53 | 49.22 | ↓$0.31 (-0.63%) | 48.20 | 49.83 | 54.11K |
| 2023-05-09 | 49.59 | 48.48 | ↓$1.11 (-2.24%) | 48.22 | 49.59 | 74.30K |
| 2023-05-08 | 48.72 | 49.97 | ↑$1.25 (2.57%) | 48.04 | 50.12 | 53.09K |
| 2023-05-05 | 46.59 | 48.73 | ↑$2.14 (4.59%) | 46.39 | 48.92 | 49.86K |
| 2023-05-04 | 46.17 | 46.06 | ↓$0.11 (-0.24%) | 45.37 | 46.70 | 45.74K |
| 2023-05-03 | 47.15 | 46.64 | ↓$0.51 (-1.08%) | 46.14 | 48.06 | 75.19K |
| 2023-05-02 | 48.82 | 47.63 | ↓$1.19 (-2.44%) | 47.39 | 49.18 | 89.71K |
| 2023-05-01 | 46.85 | 49.43 | ↑$2.58 (5.51%) | 46.62 | 49.81 | 147.26K |
| 2023-04-28 | 45.40 | 46.62 | ↑$1.22 (2.69%) | 44.40 | 46.62 | 49.13K |
| 2023-04-27 | 45.70 | 45.31 | ↓$0.39 (-0.85%) | 43.83 | 45.80 | 68.78K |
| 2023-04-26 | 44.70 | 44.59 | ↓$0.11 (-0.25%) | 44.06 | 45.56 | 63.80K |
| 2023-04-25 | 44.86 | 42.86 | ↓$2.00 (-4.46%) | 42.86 | 45.29 | 57.31K |
| 2023-04-24 | 44.91 | 44.84 | ↓$0.07 (-0.16%) | 44.11 | 45.67 | 106.59K |
| 2023-04-21 | 44.63 | 45.10 | ↑$0.47 (1.05%) | 44.31 | 45.26 | 44.38K |
| 2023-04-20 | 46.57 | 45.05 | ↓$1.52 (-3.27%) | 44.82 | 47.37 | 68.99K |
| 2023-04-19 | 45.72 | 47.17 | ↑$1.45 (3.17%) | 45.69 | 47.38 | 49.02K |
| 2023-04-18 | 46.40 | 46.58 | ↑$0.18 (0.39%) | 45.92 | 47.65 | 110.80K |
| 2023-04-17 | 44.05 | 44.92 | ↑$0.87 (1.98%) | 43.64 | 44.92 | 21.07K |
Create an account or log in to view more rows.
$NVDL has just been halted from trading due to volatility.