GraniteShares 2x Short NV... (NVD)
NASDAQ: NVD
· Real-Time Price · USD
8.60
-0.10 (-1.15%)
At close: Oct 01, 2025, 1:37 PM
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.16 | 9.22 | 8.63 | 8.70 | n/a | -5.23% | 27,798,164 |
| Sep 29, 2025 | 9.32 | 9.33 | 8.95 | 9.18 | 9.18 | -4.08% | 20,823,000 |
| Sep 26, 2025 | 9.57 | 9.92 | 9.53 | 9.57 | 9.57 | -0.42% | 15,508,403 |
| Sep 25, 2025 | 9.96 | 10.11 | 9.34 | 9.61 | 9.61 | -0.93% | 20,206,811 |
| Sep 24, 2025 | 9.40 | 9.86 | 9.40 | 9.70 | 9.70 | 1.78% | 16,966,738 |
| Sep 23, 2025 | 9.19 | 9.65 | 9.15 | 9.53 | 9.53 | 5.65% | 16,825,317 |
| Sep 22, 2025 | 9.94 | 10.01 | 8.92 | 9.02 | 9.02 | -7.96% | 30,563,924 |
| Sep 19, 2025 | 9.87 | 9.95 | 9.63 | 9.80 | 9.80 | -0.31% | 17,004,618 |
| Sep 18, 2025 | 10.11 | 10.23 | 9.73 | 9.83 | 9.83 | -7.00% | 21,796,629 |
| Sep 17, 2025 | 10.31 | 10.78 | 10.24 | 10.57 | 10.57 | 5.28% | 18,238,117 |
| Sep 16, 2025 | 9.80 | 10.09 | 9.76 | 10.04 | 10.04 | 3.29% | 11,761,026 |
| Sep 15, 2025 | 9.96 | 10.07 | 9.66 | 9.72 | 9.72 | 0.10% | 15,233,422 |
| Sep 12, 2025 | 9.71 | 9.86 | 9.63 | 9.71 | 9.71 | -0.72% | 12,840,038 |
| Sep 11, 2025 | 9.50 | 9.85 | 9.44 | 9.78 | 9.78 | 0.20% | 24,151,400 |
| Sep 10, 2025 | 9.84 | 9.99 | 9.51 | 9.76 | 9.76 | -7.58% | 24,962,721 |
| Sep 9, 2025 | 10.79 | 11.08 | 10.54 | 10.56 | 10.56 | -2.85% | 14,535,349 |
| Sep 8, 2025 | 10.98 | 10.98 | 10.54 | 10.87 | 10.87 | -1.54% | 13,769,600 |
| Sep 5, 2025 | 10.92 | 11.41 | 10.80 | 11.04 | 11.04 | 5.44% | 15,958,612 |
| Sep 4, 2025 | 10.61 | 10.76 | 10.46 | 10.47 | 10.47 | -1.23% | 10,679,600 |
| Sep 3, 2025 | 10.55 | 10.82 | 10.38 | 10.60 | 10.60 | 0.19% | 14,088,400 |
Page 1 of 27