GraniteShares 2x Short NV... (NVD)
NASDAQ: NVD
· Real-Time Price · USD
9.38
-0.15 (-1.57%)
At close: Aug 18, 2025, 3:59 PM
9.34
-0.41%
Pre-market: Aug 19, 2025, 08:30 AM EDT
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.52 | 9.52 | 9.28 | 9.37 | 9.37 | -1.68% | 13,767,144 |
| Aug 15, 2025 | 9.40 | 9.78 | 9.40 | 9.53 | 9.53 | 1.71% | 10,583,527 |
| Aug 14, 2025 | 9.60 | 9.63 | 9.26 | 9.37 | 9.37 | -0.43% | 11,272,700 |
| Aug 13, 2025 | 9.31 | 9.64 | 9.18 | 9.41 | 9.41 | 1.73% | 31,232,447 |
| Aug 12, 2025 | 9.28 | 9.63 | 9.23 | 9.25 | 9.25 | -1.18% | 18,197,461 |
| Aug 11, 2025 | 9.37 | 9.54 | 9.18 | 9.36 | 9.36 | 0.86% | 23,819,200 |
| Aug 8, 2025 | 9.41 | 9.53 | 9.23 | 9.28 | 9.28 | -2.11% | 18,542,533 |
| Aug 7, 2025 | 9.41 | 9.70 | 9.16 | 9.48 | 9.48 | -1.66% | 19,034,918 |
| Aug 6, 2025 | 9.96 | 9.97 | 9.58 | 9.64 | 9.64 | -1.23% | 25,504,700 |
| Aug 5, 2025 | 9.62 | 10.00 | 9.55 | 9.76 | 9.76 | 1.99% | 24,608,700 |
| Aug 4, 2025 | 10.14 | 10.22 | 9.57 | 9.57 | 9.57 | -7.27% | 21,409,816 |
| Aug 1, 2025 | 10.29 | 10.63 | 10.00 | 10.32 | 10.32 | 4.77% | 28,001,103 |
| Jul 31, 2025 | 9.30 | 10.05 | 9.27 | 9.85 | 9.85 | 1.65% | 30,975,916 |
| Jul 30, 2025 | 10.00 | 10.06 | 9.63 | 9.69 | 9.69 | -4.25% | 29,513,900 |
| Jul 29, 2025 | 9.85 | 10.16 | 9.69 | 10.12 | 10.12 | 1.30% | 20,572,700 |
| Jul 28, 2025 | 10.31 | 10.31 | 9.98 | 9.99 | 9.99 | -3.66% | 14,884,848 |
| Jul 25, 2025 | 10.36 | 10.43 | 10.22 | 10.37 | 10.37 | 0.39% | 15,322,743 |
| Jul 24, 2025 | 10.49 | 10.64 | 10.33 | 10.33 | 10.33 | -3.37% | 16,305,600 |
| Jul 23, 2025 | 10.87 | 11.08 | 10.64 | 10.69 | 10.69 | -4.64% | 24,254,600 |
| Jul 22, 2025 | 10.67 | 11.50 | 10.67 | 11.21 | 11.21 | 5.26% | 27,512,500 |