GraniteShares 1.5x Short NVDA Daily ETF (NVD) Historical Stock Data
28.23 ↓1.82 (-6.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVD is up 0.44% a day on average. There have been 16 days where GraniteShares 1.5x Short NVDA Daily ETF closed green and 14 days where NVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 29.28 | 28.23 | ↓$1.05 (-3.59%) | 27.96 | 29.79 | 1.33M |
| 2024-12-31 | 28.42 | 30.05 | ↑$1.63 (5.74%) | 28.42 | 30.18 | 1.18M |
| 2024-12-30 | 29.76 | 28.70 | ↓$1.06 (-3.56%) | 27.48 | 30.09 | 1.21M |
| 2024-12-27 | 28.25 | 28.81 | ↑$0.56 (1.98%) | 28.05 | 29.74 | 759.47K |
| 2024-12-26 | 30.40 | 30.25 | ↓$0.15 (-0.49%) | 29.86 | 31.18 | 501.68K |
| 2024-12-24 | 30.25 | 30.11 | ↓$0.14 (-0.46%) | 29.41 | 30.80 | 483.35K |
| 2024-12-23 | 31.98 | 30.38 | ↓$1.60 (-5.00%) | 30.34 | 32.55 | 0.91M |
| 2024-12-20 | 35.35 | 32.64 | ↓$2.71 (-7.67%) | 32.46 | 36.18 | 1.32M |
| 2024-12-19 | 34.23 | 34.85 | ↑$0.62 (1.81%) | 33.01 | 35.45 | 1.39M |
| 2024-12-18 | 33.20 | 35.91 | ↑$2.71 (8.16%) | 31.65 | 36.10 | 1.71M |
| 2024-12-17 | 35.77 | 35.02 | ↓$0.75 (-2.10%) | 34.40 | 36.85 | 1.70M |
| 2024-12-16 | 33.14 | 34.17 | ↑$1.03 (3.11%) | 33.01 | 34.95 | 1.23M |
| 2024-12-13 | 30.90 | 33.05 | ↑$2.15 (6.96%) | 30.59 | 33.83 | 1.36M |
| 2024-12-12 | 31.71 | 31.60 | ↓$0.11 (-0.35%) | 31.15 | 32.28 | 815.95K |
| 2024-12-11 | 31.67 | 30.72 | ↓$0.95 (-3.00%) | 30.33 | 32.68 | 1.27M |
| 2024-12-10 | 31.03 | 32.81 | ↑$1.78 (5.74%) | 29.75 | 33.33 | 1.76M |
| 2024-12-09 | 30.99 | 31.09 | ↑$0.10 (0.32%) | 30.61 | 31.75 | 1.52M |
| 2024-12-06 | 28.70 | 29.53 | ↑$0.83 (2.89%) | 28.30 | 30.00 | 1.12M |
| 2024-12-05 | 28.48 | 28.53 | ↑$0.05 (0.18%) | 27.94 | 28.92 | 1.08M |
| 2024-12-04 | 29.78 | 28.47 | ↓$1.31 (-4.40%) | 28.19 | 30.58 | 2.01M |
| 2024-12-03 | 31.43 | 30.57 | ↓$0.86 (-2.74%) | 30.50 | 31.59 | 660.08K |
| 2024-12-02 | 31.23 | 31.29 | ↑$0.06 (0.19%) | 30.49 | 31.63 | 0.90M |
| 2024-11-29 | 32.15 | 31.41 | ↓$0.74 (-2.30%) | 30.92 | 32.50 | 861.88K |
| 2024-11-27 | 33.02 | 32.81 | ↓$0.21 (-0.64%) | 32.81 | 34.44 | 1.71M |
| 2024-11-26 | 31.71 | 32.14 | ↑$0.43 (1.36%) | 30.97 | 32.69 | 1.22M |
| 2024-11-25 | 30.05 | 32.55 | ↑$2.50 (8.32%) | 29.97 | 32.56 | 2.47M |
| 2024-11-22 | 28.51 | 29.98 | ↑$1.47 (5.16%) | 28.00 | 30.30 | 1.99M |
| 2024-11-21 | 27.15 | 28.13 | ↑$0.98 (3.61%) | 25.74 | 30.48 | 5.49M |
| 2024-11-20 | 27.87 | 28.48 | ↑$0.61 (2.19%) | 27.87 | 29.65 | 3.48M |
| 2024-11-19 | 30.57 | 28.03 | ↓$2.54 (-8.31%) | 27.95 | 30.62 | 2.07M |
Create an account or log in to view more rows.
$NVD is going to have a run next month
$NVD This stock is the golden ticket.
$NVD has just been halted from trading.
$NVD i hate money so im buying
$NVD Buy now
$NVD Nope
$NVD COME ON!!! Ugh!
$NVD volume = money
$NVD man this will be good in coming weeks