GraniteShares 2x Long NVD... (NVDL)
NASDAQ: NVDL
· Real-Time Price · USD
86.07
0.53 (0.62%)
At close: Sep 11, 2025, 10:59 AM
NVDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 84.97 | 87.42 | 83.88 | 85.54 | 85.54 | 7.57% | 15,920,285 |
| Sep 9, 2025 | 77.95 | 79.69 | 75.84 | 79.52 | 79.52 | 2.78% | 11,803,203 |
| Sep 8, 2025 | 76.57 | 79.70 | 76.53 | 77.37 | 77.37 | 1.59% | 11,291,840 |
| Sep 5, 2025 | 77.09 | 78.03 | 73.40 | 76.16 | 76.16 | -5.30% | 19,697,642 |
| Sep 4, 2025 | 79.53 | 80.75 | 78.45 | 80.42 | 80.42 | 1.07% | 9,842,500 |
| Sep 3, 2025 | 80.02 | 81.29 | 78.00 | 79.57 | 79.57 | -0.30% | 11,423,900 |
| Sep 2, 2025 | 78.99 | 81.31 | 76.40 | 79.81 | 79.81 | -3.95% | 18,805,500 |
| Aug 29, 2025 | 86.95 | 86.95 | 82.05 | 83.09 | 83.09 | -6.65% | 20,401,500 |
| Aug 28, 2025 | 89.74 | 93.34 | 85.38 | 89.01 | 89.01 | -1.70% | 24,523,324 |
| Aug 27, 2025 | 91.00 | 91.43 | 88.10 | 90.55 | 90.55 | -0.18% | 23,182,844 |
| Aug 26, 2025 | 89.07 | 91.36 | 87.84 | 90.71 | 90.71 | 2.04% | 13,317,300 |
| Aug 25, 2025 | 87.44 | 90.91 | 85.67 | 88.90 | 88.90 | 2.08% | 16,372,018 |
| Aug 22, 2025 | 81.94 | 87.67 | 80.54 | 87.09 | 87.09 | 3.41% | 13,580,600 |
| Aug 21, 2025 | 84.14 | 86.12 | 83.13 | 84.22 | 84.22 | -0.57% | 13,422,200 |
| Aug 20, 2025 | 84.45 | 84.80 | 78.35 | 84.70 | 84.70 | -0.34% | 21,557,829 |
| Aug 19, 2025 | 91.79 | 91.82 | 84.80 | 84.99 | 84.99 | -6.97% | 12,118,740 |
| Aug 18, 2025 | 90.16 | 92.30 | 90.00 | 91.36 | 91.36 | 1.73% | 8,041,918 |
| Aug 15, 2025 | 91.22 | 91.29 | 87.48 | 89.81 | 89.81 | -1.81% | 9,892,439 |
| Aug 14, 2025 | 89.20 | 92.52 | 88.96 | 91.47 | 91.47 | 0.44% | 9,271,448 |
| Aug 13, 2025 | 92.17 | 93.50 | 88.87 | 91.07 | 91.07 | -1.75% | 13,426,400 |