GraniteShares 1.5x Long NVDA Daily ETF (NVDL) Historical Stock Data
63.11 ↓1.41 (-2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVDL is down -0.48% a day on average. There have been 15 days where GraniteShares 1.5x Long NVDA Daily ETF closed green and 15 days where NVDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 67.37 | 63.11 | ↓$4.26 (-6.32%) | 61.39 | 67.50 | 17.23M |
| 2025-01-13 | 61.24 | 64.52 | ↑$3.28 (5.36%) | 60.85 | 64.70 | 16.82M |
| 2025-01-10 | 68.81 | 67.16 | ↓$1.65 (-2.40%) | 65.45 | 68.89 | 15.92M |
| 2025-01-08 | 74.09 | 71.54 | ↓$2.55 (-3.44%) | 69.27 | 75.46 | 17.90M |
| 2025-01-07 | 85.76 | 71.71 | ↓$14.05 (-16.38%) | 71.44 | 85.82 | 31.71M |
| 2025-01-06 | 80.85 | 81.84 | ↑$1.00 (1.23%) | 80.05 | 84.65 | 19.81M |
| 2025-01-03 | 71.98 | 76.68 | ↑$4.70 (6.53%) | 71.81 | 76.98 | 18.15M |
| 2025-01-02 | 68.01 | 70.30 | ↑$2.29 (3.37%) | 66.72 | 70.90 | 13.90M |
| 2024-12-31 | 70.13 | 66.39 | ↓$3.74 (-5.33%) | 65.97 | 70.28 | 11.80M |
| 2024-12-30 | 67.04 | 69.63 | ↑$2.59 (3.86%) | 66.25 | 72.50 | 13.76M |
| 2024-12-27 | 70.83 | 69.37 | ↓$1.46 (-2.06%) | 66.90 | 71.32 | 13.17M |
| 2024-12-26 | 72.07 | 72.29 | ↑$0.23 (0.31%) | 70.07 | 73.29 | 9.96M |
| 2024-12-24 | 72.49 | 73.70 | ↑$1.21 (1.66%) | 71.74 | 74.43 | 6.29M |
| 2024-12-23 | 68.88 | 72.12 | ↑$3.24 (4.70%) | 67.64 | 72.18 | 17.67M |
| 2024-12-20 | 62.43 | 67.48 | ↑$5.05 (8.09%) | 60.94 | 67.80 | 21.45M |
| 2024-12-19 | 64.32 | 63.37 | ↓$0.95 (-1.48%) | 62.35 | 66.63 | 18.72M |
| 2024-12-18 | 66.57 | 61.69 | ↓$4.88 (-7.33%) | 61.15 | 69.30 | 29.02M |
| 2024-12-17 | 61.89 | 63.19 | ↑$1.30 (2.10%) | 59.77 | 64.38 | 21.87M |
| 2024-12-16 | 66.96 | 64.83 | ↓$2.13 (-3.18%) | 63.25 | 67.18 | 20.03M |
| 2024-12-13 | 71.84 | 67.06 | ↓$4.78 (-6.65%) | 65.36 | 72.55 | 19.22M |
| 2024-12-12 | 70.05 | 70.29 | ↑$0.24 (0.34%) | 68.72 | 71.42 | 10.38M |
| 2024-12-11 | 70.44 | 72.36 | ↑$1.92 (2.73%) | 68.29 | 73.24 | 13.37M |
| 2024-12-10 | 72.02 | 68.16 | ↓$3.86 (-5.36%) | 66.87 | 75.12 | 14.84M |
| 2024-12-09 | 72.16 | 72.08 | ↓$0.08 (-0.11%) | 70.30 | 73.27 | 13.83M |
| 2024-12-06 | 78.28 | 75.94 | ↓$2.34 (-2.99%) | 74.73 | 79.48 | 12.16M |
| 2024-12-05 | 78.91 | 78.77 | ↓$0.14 (-0.18%) | 77.68 | 80.46 | 10.39M |
| 2024-12-04 | 75.74 | 78.92 | ↑$3.18 (4.20%) | 73.90 | 79.63 | 15.88M |
| 2024-12-03 | 72.01 | 73.80 | ↑$1.79 (2.49%) | 71.47 | 74.17 | 8.41M |
| 2024-12-02 | 72.32 | 72.16 | ↓$0.16 (-0.22%) | 71.37 | 74.12 | 11.88M |
| 2024-11-29 | 70.35 | 71.89 | ↑$1.54 (2.19%) | 69.58 | 72.96 | 10.32M |
Create an account or log in to view more rows.
$NVDL NOT SELLING.
$NVDL LETS GOOOOOOOO!!!!!!!
$NVDL breaking out of this wedge sooner than later
$NVDL buy buy buy!!
$NVDL Buying again tomorrow.
$NVDL what happens?
$NVDL this is going to skyrocket tmr!!!
$NVDL today feels different to the moon
$NVDL f this stock
$NVDL nice gap