GraniteShares 2x Long NVDA Daily ETF

NVDL
🏛️ usa →
85.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 90.40 90.82 87.61 89.60 0.4M
2023-12-28 90.03 90.53 89.30 89.65 0.2M
2023-12-27 89.70 90.06 88.50 89.38 0.5M
2023-12-26 98.21 100.01 98.17 99.09 0.2M
2023-12-22 98.76 99.39 96.71 97.80 0.2M
2023-12-21 98.18 98.66 96.69 98.26 0.4M
2023-12-20 100.37 101.48 95.84 95.87 0.4M
2023-12-19 99.95 100.46 98.15 100.27 0.6M
2023-12-18 99.73 102.81 99.06 101.74 0.5M
2023-12-15 96.22 99.75 95.99 98.43 0.4M
2023-12-14 96.77 97.47 93.92 96.60 0.5M
2023-12-13 94.46 97.38 94.46 95.89 0.5M
2023-12-12 90.00 94.62 90.00 94.62 0.4M
2023-12-11 94.44 94.44 89.31 91.69 0.6M
2023-12-08 91.55 94.97 91.55 94.34 0.4M
2023-12-07 89.10 91.71 88.80 91.68 0.3M
2023-12-06 93.72 94.00 88.32 88.57 0.6M
2023-12-05 88.45 91.73 87.90 91.73 0.6M
2023-12-04 90.22 90.22 87.17 88.64 0.7M
2023-12-01 91.69 93.58 90.73 92.32 0.5M
2023-11-30 96.25 96.43 91.40 92.55 0.7M
2023-11-29 97.25 98.44 95.76 96.45 0.5M
2023-11-28 96.96 97.17 94.57 95.63 0.5M
2023-11-27 95.50 97.75 95.20 96.96 0.5M
2023-11-24 97.50 98.93 95.44 95.47 0.4M
2023-11-22 101.91 103.35 95.60 98.41 1.3M
2023-11-21 102.83 104.02 100.11 102.43 0.9M
2023-11-20 100.70 104.17 100.00 103.81 0.9M
2023-11-17 100.83 101.62 99.50 100.40 0.5M
2023-11-16 98.09 101.10 97.53 101.04 0.6M
2023-11-15 102.54 102.54 97.12 99.20 0.9M
2023-11-14 101.60 102.14 99.75 101.77 0.7M
2023-11-13 97.65 99.95 96.95 98.48 0.6M
2023-11-10 95.00 98.00 94.50 97.67 0.7M
2023-11-09 95.06 97.32 92.91 93.49 1.0M
2023-11-08 91.12 93.30 90.76 92.41 0.5M
2023-11-07 89.98 91.40 88.34 90.67 0.5M
2023-11-06 88.77 90.54 87.66 90.04 0.6M
2023-11-03 85.12 88.74 84.31 87.86 0.5M
2023-11-02 83.21 84.68 81.84 83.65 0.5M
2023-11-01 76.06 80.49 76.06 80.34 0.5M
2023-10-31 75.09 76.15 71.66 75.93 0.9M
2023-10-30 76.78 78.74 75.33 77.10 0.5M
2023-10-27 76.80 77.24 73.92 75.30 0.5M
2023-10-26 79.27 80.29 73.65 74.64 0.9M
2023-10-25 83.76 84.28 78.35 78.91 0.6M
2023-10-24 82.77 84.56 81.74 84.50 0.5M
2023-10-23 77.52 83.23 76.77 82.54 0.6M
2023-10-20 79.38 81.13 77.16 77.96 0.6M
2023-10-19 82.21 83.46 79.50 80.08 1.0M
2023-10-18 81.43 83.43 79.42 80.39 0.9M
2023-10-17 85.74 87.99 81.25 85.61 1.2M
2023-10-16 88.88 92.34 88.65 91.94 0.5M
2023-10-13 94.64 95.00 89.68 90.21 0.4M
2023-10-12 94.20 96.63 92.80 94.60 0.6M
2023-10-11 92.48 94.44 92.11 94.30 0.5M
2023-10-10 89.85 92.68 89.19 91.26 0.4M
2023-10-09 88.50 90.76 87.06 89.73 0.6M
2023-10-06 86.60 91.31 86.16 91.25 0.5M
2023-10-05 86.35 88.75 85.72 88.10 0.5M
2023-10-04 85.25 86.56 84.10 86.15 0.4M
2023-10-03 88.99 89.50 84.00 84.83 0.5M
2023-10-02 85.49 89.70 85.49 88.59 0.4M
2023-09-29 85.81 86.68 84.26 84.85 0.3M
2023-09-28 81.87 84.65 80.88 83.61 0.6M
2023-09-27 81.41 83.00 79.60 81.90 0.5M
2023-09-26 80.62 82.90 79.57 80.34 0.4M
2023-09-25 79.53 82.13 78.15 81.27 0.4M
2023-09-22 79.55 80.90 78.44 79.57 0.5M
2023-09-21 79.48 80.95 77.72 77.80 0.9M
2023-09-20 85.45 86.35 81.39 81.40 1.1M
2023-09-19 86.03 86.54 83.71 85.27 0.5M
2023-09-18 82.98 87.40 81.66 86.62 0.5M
2023-09-15 90.64 91.45 86.14 86.42 1.1M
2023-09-14 92.50 92.68 90.24 91.59 0.9M
2023-09-13 88.92 92.58 88.41 91.26 0.7M
2023-09-12 89.07 91.84 88.47 89.50 0.7M
2023-09-11 93.43 93.43 87.82 90.35 1.0M
2023-09-08 92.91 94.72 90.69 91.55 0.8M
2023-09-07 91.22 93.97 90.50 93.59 0.9M
2023-09-06 100.77 100.90 94.78 96.29 1.2M
2023-09-05 99.56 101.80 96.00 100.97 0.5M
2023-09-01 104.78 104.78 99.72 100.91 1.3M
2023-08-31 103.69 104.79 102.34 103.61 1.0M
2023-08-30 102.75 105.40 100.79 103.42 1.3M
2023-08-29 95.44 102.69 94.56 101.76 1.3M
2023-08-28 94.80 96.34 89.98 95.89 1.1M
2023-08-25 96.53 98.94 90.38 93.33 2.5M
2023-08-24 107.00 107.00 97.01 97.01 2.0M
2023-08-23 93.23 97.19 91.18 97.00 1.5M
2023-08-22 100.08 100.15 91.50 92.51 1.2M
2023-08-21 89.02 96.81 88.45 96.59 1.2M
2023-08-18 83.60 86.48 80.81 85.74 0.7M
2023-08-17 87.99 88.19 84.89 85.88 0.5M
2023-08-16 89.57 89.90 86.12 86.34 1.0M
2023-08-15 89.74 91.68 87.15 87.74 0.9M
2023-08-14 77.67 87.25 77.21 87.12 1.3M
2023-08-11 81.29 82.12 78.14 78.73 0.6M
2023-08-10 82.75 86.80 81.91 83.34 0.6M
2023-08-09 89.21 89.21 82.71 83.96 0.6M
2023-08-08 90.86 92.00 88.53 90.23 0.3M
2023-08-07 91.81 92.95 90.09 92.57 0.4M
2023-08-04 91.38 93.33 89.75 90.51 0.5M
2023-08-03 87.80 91.77 87.80 89.91 0.5M
2023-08-02 94.13 94.13 86.66 89.39 1.2M
2023-08-01 95.78 97.50 94.84 96.21 0.2M
2023-07-31 97.02 98.04 96.21 96.96 0.3M
2023-07-28 96.78 97.79 95.91 96.97 0.4M
2023-07-27 96.04 98.89 93.92 94.45 0.6M
2023-07-26 94.92 94.92 90.51 93.03 0.4M
2023-07-25 91.52 95.30 91.50 93.76 0.4M
2023-07-24 91.01 92.02 88.84 90.60 0.2M
2023-07-21 94.90 94.90 89.38 89.71 0.4M
2023-07-20 96.43 98.31 92.04 93.46 0.5M
2023-07-19 99.98 100.70 97.30 98.27 0.4M
2023-07-18 97.27 100.88 94.27 99.71 0.4M
2023-07-17 96.01 96.57 92.85 96.50 0.4M
2023-07-14 97.07 101.42 92.40 93.47 0.6M
2023-07-13 90.77 95.51 90.61 95.28 0.5M
2023-07-12 86.15 88.96 85.62 88.94 0.4M
2023-07-11 84.50 85.46 83.40 84.50 0.2M
2023-07-10 85.32 85.60 82.20 83.85 0.2M
2023-07-07 84.09 86.87 83.82 84.70 0.3M
2023-07-06 82.99 83.86 81.39 83.65 0.3M
2023-07-05 83.87 86.89 83.87 84.36 0.2M
2023-07-03 84.96 86.00 84.00 84.77 0.2M
2023-06-30 82.49 84.99 81.93 84.26 0.3M
2023-06-29 82.07 82.18 79.32 79.86 0.4M
2023-06-28 79.20 82.93 79.08 80.98 0.4M
2023-06-27 80.06 83.28 78.98 83.09 0.3M
2023-06-26 84.87 85.82 77.91 79.41 0.6M
2023-06-23 84.53 86.00 83.66 84.26 0.2M
2023-06-22 84.32 87.90 84.32 86.50 0.2M
2023-06-21 88.10 88.51 83.89 86.77 0.5M
2023-06-20 86.86 89.74 85.70 89.33 0.3M
2023-06-16 88.06 88.96 85.77 86.05 0.3M
2023-06-15 85.66 87.65 84.30 85.70 0.4M
2023-06-14 80.37 87.00 79.84 86.94 0.4M
2023-06-13 78.52 81.26 77.34 81.08 0.4M
2023-06-12 76.18 76.66 74.10 76.58 0.1M
2023-06-09 75.45 77.16 74.00 74.53 0.2M
2023-06-08 71.47 74.79 71.03 73.66 0.2M
2023-06-07 75.19 76.77 70.70 70.92 0.3M
2023-06-06 74.56 75.76 72.91 74.30 0.2M
2023-06-05 74.76 77.00 74.64 75.45 0.2M
2023-06-02 79.00 79.75 75.65 76.48 0.2M
2023-06-01 74.00 78.44 73.68 77.66 0.3M
2023-05-31 76.60 79.14 72.08 72.55 0.3M
2023-05-30 80.35 84.00 78.43 79.01 0.4M
2023-05-26 72.58 76.11 71.49 75.40 0.2M
2023-05-25 76.00 76.54 69.19 72.71 0.7M
2023-05-24 52.35 53.42 51.35 53.39 0.3M
2023-05-23 54.58 55.25 53.50 53.72 0.1M
2023-05-22 54.50 55.80 53.78 54.89 0.1M
2023-05-19 55.73 56.02 54.30 55.19 0.1M
2023-05-18 53.44 56.65 52.88 56.30 0.2M
2023-05-17 50.82 52.50 50.57 52.47 0.1M
2023-05-16 49.00 51.73 49.00 49.92 0.1M
2023-05-15 48.12 49.38 47.38 49.38 0.0M
2023-05-12 48.44 48.82 47.05 47.77 0.0M
2023-05-11 49.44 49.44 47.69 48.49 0.0M
2023-05-10 49.53 49.83 48.19 49.22 0.1M
2023-05-09 49.59 49.59 48.18 48.48 0.1M
2023-05-08 48.72 50.12 48.00 49.97 0.1M
2023-05-05 46.59 48.92 46.39 48.73 0.1M
2023-05-04 46.17 46.70 45.37 46.06 0.0M
2023-05-03 47.15 48.06 45.81 46.64 0.1M
2023-05-02 48.82 49.18 47.39 47.63 0.1M
2023-05-01 46.85 49.81 46.62 49.43 0.1M
2023-04-28 45.40 46.62 44.40 46.62 0.0M
2023-04-27 45.70 45.80 43.83 45.31 0.1M
2023-04-26 44.70 45.56 44.06 44.59 0.1M
2023-04-25 44.86 45.29 42.86 42.86 0.1M
2023-04-24 44.91 45.67 44.11 44.84 0.1M
2023-04-21 44.63 45.26 44.31 45.10 0.0M
2023-04-20 46.57 47.37 44.82 45.05 0.1M
2023-04-19 45.72 47.38 45.66 47.17 0.0M
2023-04-18 46.40 47.65 45.88 46.58 0.1M
2023-04-17 44.05 44.92 43.63 44.92 0.0M
2023-04-14 43.75 44.54 43.03 44.32 0.1M
2023-04-13 44.29 45.62 43.28 43.63 0.1M
2023-04-12 45.72 46.13 43.51 43.65 0.0M
2023-04-11 46.96 46.96 45.33 45.48 0.0M
2023-04-10 44.66 46.55 44.37 46.55 0.1M
2023-04-06 43.92 45.24 43.63 45.07 0.1M
2023-04-05 44.89 45.51 43.61 44.75 0.1M
2023-04-04 47.62 47.63 45.91 46.38 0.0M
2023-04-03 46.47 47.65 45.99 47.57 0.1M
2023-03-31 45.61 47.16 45.52 47.08 0.1M
2023-03-30 45.60 46.34 45.46 46.05 0.1M
2023-03-29 44.47 45.30 44.27 45.06 0.1M
2023-03-28 43.74 43.84 42.10 43.65 0.1M
2023-03-27 45.48 45.48 43.52 44.06 0.1M
2023-03-24 45.34 45.62 43.62 44.79 0.1M
2023-03-23 45.62 46.43 44.45 45.74 0.2M
2023-03-22 43.82 46.67 43.34 43.91 0.2M
2023-03-21 43.34 43.66 41.40 43.11 0.1M
2023-03-20 42.43 42.70 40.74 42.43 0.1M
2023-03-17 42.37 43.76 41.96 42.18 0.1M
2023-03-16 38.17 41.74 37.78 41.66 0.1M
2023-03-15 37.59 38.69 36.47 38.30 0.0M
2023-03-14 36.94 38.50 36.86 38.12 0.1M
2023-03-13 35.15 36.22 34.14 35.54 0.0M
2023-03-10 36.59 36.98 35.20 35.55 0.0M
2023-03-09 38.44 39.19 36.70 36.86 0.0M
2023-03-08 37.25 38.59 37.04 38.58 0.1M
2023-03-07 37.44 38.37 36.48 36.54 0.0M
2023-03-06 38.16 38.72 36.96 37.12 0.0M
2023-03-03 36.54 37.84 36.20 37.84 0.0M
2023-03-02 34.71 36.69 34.61 36.59 0.0M
2023-03-01 36.40 36.40 34.70 35.16 0.0M
2023-02-28 36.77 37.76 36.35 36.35 0.0M
2023-02-27 37.61 37.93 36.91 36.99 0.1M
2023-02-24 36.18 36.81 35.74 36.61 0.0M
2023-02-23 37.10 37.91 36.26 37.43 0.2M
2023-02-22 30.65 31.67 30.28 31.03 0.0M
2023-02-21 32.10 32.52 30.74 30.83 0.0M
2023-02-17 32.67 33.07 31.52 32.52 0.0M
2023-02-16 34.63 35.13 33.80 33.98 0.0M
2023-02-15 35.28 35.83 34.21 35.59 0.0M
2023-02-14 32.89 36.39 32.53 36.24 0.1M
2023-02-13 32.38 33.95 32.14 33.51 0.0M
2023-02-10 32.78 33.87 31.34 32.18 0.0M
2023-02-09 35.87 37.81 34.37 34.89 0.0M
2023-02-08 35.33 35.93 34.02 34.51 0.0M
2023-02-07 32.51 34.57 32.25 34.47 0.0M
2023-02-06 31.29 33.10 31.29 32.00 0.0M
2023-02-03 32.22 33.55 31.55 32.05 0.0M
2023-02-02 32.10 33.65 32.10 33.37 0.0M
2023-02-01 29.00 32.10 29.00 31.68 0.0M
2023-01-31 27.98 28.56 27.60 28.54 0.0M
2023-01-30 29.44 29.72 27.70 28.03 0.0M
2023-01-27 28.93 31.16 28.93 30.55 0.0M
2023-01-26 29.26 29.26 28.50 29.18 0.0M
2023-01-25 27.03 28.27 27.03 28.27 0.0M
2023-01-24 27.71 28.18 27.71 28.11 0.0M
2023-01-23 25.34 28.05 25.34 27.64 0.0M
2023-01-20 23.21 25.07 23.14 25.07 0.0M
2023-01-19 23.25 23.33 22.93 22.93 0.0M
2023-01-18 24.48 24.48 24.21 24.21 0.0M
2023-01-17 24.11 24.80 23.98 24.80 0.0M
2023-01-13 22.50 23.24 22.50 23.24 0.0M
2023-01-12 21.49 22.49 21.49 22.49 0.0M
2023-01-11 20.97 21.59 20.97 21.59 0.0M
2023-01-10 20.85 21.29 20.64 21.29 0.0M
2023-01-09 21.32 21.32 20.79 20.79 0.0M
2023-01-06 18.95 19.21 18.90 19.21 0.0M
2023-01-05 18.25 18.31 18.03 18.12 0.0M
2023-01-04 18.97 19.07 18.51 18.99 0.0M
2023-01-03 19.36 19.36 17.93 19.28 0.0M