GraniteShares 1.5x Short NVDA Daily ETF (NVD) Historical Stock Data

1.20 ↓0.11 (-8.40%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NVD is down -1.16% a day on average. There have been 13 days where GraniteShares 1.5x Short NVDA Daily ETF closed green and 17 days where NVD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-21	1.31	1.20	↓$0.11 (-8.40%)	1.20	1.31	44.78M
2024-10-18	1.30	1.31	↑$0.01 (0.77%)	1.29	1.33	14.91M
2024-10-17	1.28	1.32	↑$0.04 (3.13%)	1.25	1.33	44M
2024-10-16	1.39	1.35	↓$0.04 (-2.88%)	1.33	1.44	37.06M
2024-10-15	1.33	1.43	↑$0.10 (7.52%)	1.31	1.50	62.65M
2024-10-14	1.36	1.31	↓$0.05 (-3.68%)	1.29	1.36	20M
2024-10-11	1.40	1.38	↓$0.02 (-1.43%)	1.36	1.41	14.38M
2024-10-10	1.45	1.38	↓$0.07 (-4.83%)	1.38	1.46	32.14M
2024-10-09	1.40	1.43	↑$0.03 (2.14%)	1.39	1.46	28.25M
2024-10-08	1.50	1.43	↓$0.07 (-4.67%)	1.41	1.51	40.29M
2024-10-07	1.63	1.56	↓$0.07 (-4.29%)	1.47	1.63	52.98M
2024-10-04	1.62	1.62	↑$0.00 (0.00%)	1.62	1.71	24.31M
2024-10-03	1.74	1.68	↓$0.06 (-3.17%)	1.63	1.76	37.04M
2024-10-02	1.88	1.79	↓$0.09 (-4.79%)	1.78	1.92	28.77M
2024-10-01	1.72	1.85	↑$0.13 (7.56%)	1.70	1.89	36.23M
2024-09-30	1.82	1.72	↓$0.10 (-5.49%)	1.72	1.82	29.63M
2024-09-27	1.66	1.72	↑$0.06 (3.61%)	1.66	1.78	32.06M
2024-09-26	1.58	1.65	↑$0.07 (4.43%)	1.56	1.72	41.61M
2024-09-25	1.72	1.67	↓$0.05 (-2.91%)	1.63	1.73	35.77M
2024-09-24	1.88	1.74	↓$0.14 (-7.45%)	1.71	1.92	41.09M
2024-09-23	1.89	1.89	↑$0.00 (0.00%)	1.87	1.94	20.40M
2024-09-20	1.87	1.89	↑$0.02 (1.07%)	1.82	1.92	27.40M
2024-09-19	1.86	1.84	↓$0.02 (-1.08%)	1.78	1.87	30.59M
2024-09-18	1.91	1.99	↑$0.08 (4.19%)	1.85	2.00	38.89M
2024-09-17	1.84	1.92	↑$0.08 (4.35%)	1.82	1.95	27.47M
2024-09-16	1.88	1.88	↑$0.00 (0.00%)	1.84	1.96	34.32M
2024-09-13	1.82	1.81	↓$0.01 (-0.55%)	1.79	1.86	27.31M
2024-09-12	1.88	1.81	↓$0.07 (-3.72%)	1.76	1.93	49.63M
2024-09-11	2.18	1.88	↓$0.30 (-13.76%)	1.88	2.28	73.70M
2024-09-10	2.26	2.25	↓$0.01 (-0.44%)	2.19	2.39	36.68M