GraniteShares 2x Short NV... (NVD)
NASDAQ: NVD
· Real-Time Price · USD
10.88
-0.16 (-1.45%)
At close: Sep 08, 2025, 3:59 PM
10.90
0.18%
After-hours: Sep 08, 2025, 07:59 PM EDT
NVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.98 | 10.98 | 10.54 | 10.87 | 10.87 | -1.54% | 13,562,531 |
| 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 |
| Sep 2, 2025 | 10.67 | 11.00 | 10.39 | 10.58 | 10.58 | 4.03% | 18,472,400 |
| Aug 29, 2025 | 9.77 | 10.29 | 9.77 | 10.17 | 10.17 | 6.72% | 16,246,300 |
| Aug 28, 2025 | 9.47 | 9.93 | 9.10 | 9.53 | 9.53 | 1.38% | 29,292,645 |
| Aug 27, 2025 | 9.35 | 9.64 | 9.29 | 9.40 | 9.40 | 0.32% | 33,618,821 |
| Aug 26, 2025 | 9.55 | 9.68 | 9.30 | 9.37 | 9.37 | -2.19% | 13,723,926 |
| Aug 25, 2025 | 9.74 | 9.93 | 9.34 | 9.58 | 9.58 | -1.84% | 18,293,100 |
| Aug 22, 2025 | 10.40 | 10.55 | 9.70 | 9.76 | 9.76 | -3.46% | 20,783,500 |
| Aug 21, 2025 | 10.14 | 10.25 | 9.89 | 10.11 | 10.11 | 0.50% | 24,708,228 |
| Aug 20, 2025 | 10.10 | 10.81 | 10.05 | 10.06 | 10.06 | 0.30% | 20,839,500 |
| Aug 19, 2025 | 9.33 | 10.05 | 9.33 | 10.03 | 10.03 | 7.04% | 17,178,318 |
| Aug 18, 2025 | 9.52 | 9.52 | 9.28 | 9.37 | 9.37 | -1.68% | 13,858,700 |
| 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 |