GraniteShares 2x Long NVDA Daily ETF (NVDL)

55.45Last Price

-0.48 (-0.86%)Change

Date Range:

2024-11-07 - 2025-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2025	54.96	56.00	53.10	55.93	27,242,587	55.93
2/05/2025	50.32	52.86	49.48	52.86	31,772,645	52.86
2/04/2025	46.51	49.84	46.27	47.85	24,422,668	47.85
2/03/2025	44.72	47.81	43.32	46.24	37,354,627	46.24
1/31/2025	52.26	55.65	48.32	49.03	47,418,809	49.03
1/30/2025	51.67	53.24	47.52	52.82	43,215,310	52.82
1/29/2025	54.70	55.00	49.05	52.29	44,368,455	52.29
1/28/2025	51.04	56.88	46.55	56.88	53,701,673	56.88
1/27/2025	54.92	58.55	46.59	48.41	91,012,954	48.41
1/24/2025	79.17	79.82	72.34	73.11	16,423,184	73.11
1/23/2025	75.69	78.00	74.34	77.96	10,272,221	77.96
1/22/2025	75.52	78.64	74.54	77.87	17,323,052	77.87
1/21/2025	69.99	72.60	67.90	71.58	13,086,063	71.58
1/17/2025	67.42	69.30	66.39	68.58	12,308,432	68.58
1/16/2025	69.59	69.66	64.55	64.60	14,233,114	64.60
1/15/2025	64.89	67.43	62.59	67.22	13,571,025	67.22
1/14/2025	67.18	67.50	61.39	63.11	17,402,807	63.11
1/13/2025	61.29	64.70	60.85	64.52	17,334,635	64.52
1/10/2025	68.72	68.91	65.45	67.16	16,281,444	67.16
1/08/2025	74.09	75.46	69.27	71.54	18,547,409	71.54
1/07/2025	85.68	85.82	71.44	71.71	32,038,983	71.71
1/06/2025	80.85	84.65	80.05	81.84	20,204,749	81.84
1/03/2025	71.98	76.98	71.80	76.68	18,370,122	76.68
1/02/2025	68.01	70.90	66.72	70.30	13,970,089	70.30
12/31/2024	69.63	0.00	69.63	66.39	0	66.39
12/30/2024	67.04	72.52	66.25	69.63	13,868,726	69.63
12/27/2024	70.84	71.31	66.90	69.37	13,243,500	69.37
12/26/2024	72.05	73.30	70.07	72.29	9,999,779	72.29
12/24/2024	72.49	74.43	71.10	72.69	11,191,238	72.69
12/23/2024	68.82	72.18	67.64	72.12	18,065,644	72.12
12/20/2024	62.53	67.80	60.94	67.48	21,873,387	67.48
12/19/2024	64.32	66.63	62.34	63.37	18,937,340	63.37
12/18/2024	66.57	69.30	61.15	61.69	29,629,042	61.69
12/17/2024	61.95	64.38	59.77	63.19	22,699,255	63.19
12/16/2024	66.96	67.18	63.25	64.83	20,293,886	64.83
12/13/2024	71.87	72.55	65.35	67.06	19,462,527	67.06
12/12/2024	70.14	71.42	68.72	70.29	10,713,778	70.29
12/11/2024	70.45	73.24	68.29	72.36	13,493,780	72.36
12/10/2024	72.20	75.12	66.87	68.16	15,063,388	68.16
12/09/2024	72.22	73.27	70.30	72.08	13,895,772	72.08
12/06/2024	78.28	79.48	74.73	75.94	12,423,206	75.94
12/05/2024	78.92	80.48	77.68	78.77	10,502,536	78.77
12/04/2024	75.73	79.64	73.88	78.92	16,021,713	78.92
12/03/2024	71.83	74.17	71.47	73.80	8,870,810	73.80
12/02/2024	72.35	74.12	71.37	72.16	12,122,871	72.16
11/29/2024	70.34	72.96	69.58	71.89	10,322,255	71.89
11/27/2024	68.63	68.99	65.44	68.98	17,878,829	68.98
11/26/2024	71.42	73.07	69.35	70.62	10,924,851	70.62
11/25/2024	76.09	76.20	69.56	69.69	21,829,002	69.69
11/22/2024	80.54	81.90	75.21	76.09	19,082,845	76.09
11/21/2024	84.32	88.31	74.89	81.42	37,750,638	81.42
11/20/2024	82.37	82.37	77.14	80.58	24,665,290	80.58
11/19/2024	75.81	82.03	75.50	81.90	15,619,829	81.90
11/18/2024	73.96	76.15	71.41	74.68	15,844,347	74.68
11/15/2024	80.00	80.26	74.57	76.68	17,947,868	76.68
11/14/2024	83.01	84.56	80.72	82.11	12,446,788	82.11
11/13/2024	84.70	85.01	81.16	81.76	12,671,687	81.76
11/12/2024	82.19	85.34	81.36	83.91	16,828,750	83.91
11/11/2024	84.40	84.41	78.66	80.58	14,987,611	80.58
11/08/2024	84.50	85.65	81.64	83.19	14,788,487	83.19
11/07/2024	81.98	84.75	81.74	84.69	14,213,918	84.69