Skip to main content

GraniteShares 2x Long NVDA Daily ETF (NQ: NVDL )

43.07 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 44.02 44.57 41.64 43.07 25,628,580 +0.01(+0.02%)
Mar 12, 2025 41.98 43.80 41.08 43.06 33,660,784 +4.99(+13.11%)
Mar 11, 2025 36.97 40.62 35.45 38.07 30,700,324 +1.09(+2.95%)
Mar 10, 2025 39.09 40.53 35.86 36.98 32,913,218 -4.20(-10.20%)
Mar 07, 2025 40.13 41.73 37.50 41.18 31,666,404 +1.48(+3.73%)
Mar 06, 2025 41.91 43.35 39.41 39.70 26,476,536 -5.19(-11.56%)
Mar 05, 2025 45.06 45.58 42.74 44.89 24,190,056 +1.02(+2.33%)
Mar 04, 2025 39.95 46.34 39.52 43.87 41,044,456 +1.33(+3.13%)
Mar 03, 2025 50.24 50.37 41.01 42.54 42,410,644 -8.90(-17.30%)
Feb 28, 2025 45.94 51.50 44.66 51.44 31,144,674 +3.68(+7.71%)
Feb 27, 2025 60.63 60.68 47.62 47.76 46,306,508 -9.88(-17.14%)
Feb 26, 2025 56.29 59.49 55.07 57.64 34,170,100 +4.14(+7.74%)
Feb 25, 2025 56.42 56.63 51.65 53.50 22,270,652 -3.16(-5.58%)
Feb 24, 2025 62.58 64.16 56.56 56.66 20,956,220 -3.71(-6.15%)
Feb 21, 2025 65.70 67.05 60.10 60.37 18,030,376 -5.44(-8.27%)
Feb 20, 2025 65.81 66.29 62.76 65.81 13,223,626 +0.73(+1.12%)
Feb 19, 2025 65.32 67.05 63.19 65.08 13,529,379 -0.09(-0.14%)
Feb 18, 2025 66.97 69.00 63.89 65.17 18,743,880 +0.51(+0.79%)
Feb 14, 2025 62.55 65.05 61.80 64.66 26,316,036 +3.15(+5.12%)
Feb 13, 2025 58.26 62.69 57.99 61.51 17,008,950 +3.61(+6.23%)
Feb 12, 2025 57.00 58.96 56.12 57.90 15,826,746 -1.57(-2.64%)
Feb 11, 2025 59.20 60.99 57.88 59.47 15,326,863 -0.64(-1.06%)
Feb 10, 2025 57.11 61.44 57.04 60.11 20,255,580 +3.21(+5.64%)
Feb 07, 2025 56.39 57.40 54.98 56.90 23,046,960 +0.97(+1.73%)
Feb 06, 2025 54.96 56.00 53.10 55.93 27,242,588 +3.07(+5.81%)
Feb 05, 2025 50.32 52.86 49.48 52.86 31,772,644 +5.01(+10.47%)
Feb 04, 2025 46.51 49.84 46.27 47.85 24,422,668 +1.61(+3.48%)
Feb 03, 2025 44.72 47.81 43.32 46.24 37,350,040 -2.79(-5.69%)
Jan 31, 2025 52.26 55.65 48.32 49.03 47,418,808 -3.79(-7.18%)
Jan 30, 2025 51.67 53.24 47.52 52.82 43,215,312 +0.53(+1.01%)
Jan 29, 2025 54.70 55.00 49.05 52.29 44,368,328 -4.59(-8.07%)
Jan 28, 2025 51.04 56.88 46.55 56.88 53,701,672 +8.47(+17.50%)
Jan 27, 2025 54.92 58.55 46.59 48.41 91,012,952 -24.70(-33.78%)
Jan 24, 2025 79.17 79.82 72.34 73.11 16,423,184 -4.85(-6.22%)
Jan 23, 2025 75.69 78.00 74.34 77.96 10,272,221 +0.09(+0.12%)
Jan 22, 2025 75.52 78.64 74.54 77.87 17,323,052 +6.29(+8.79%)
Jan 21, 2025 69.99 72.60 67.90 71.58 13,086,063 +3.00(+4.37%)
Jan 17, 2025 67.42 69.30 66.39 68.58 12,308,432 +3.98(+6.16%)
Jan 16, 2025 69.59 69.67 64.55 64.60 14,233,110 -2.62(-3.90%)
Jan 15, 2025 64.89 67.43 62.59 67.22 13,571,025 +4.11(+6.51%)
Jan 14, 2025 67.18 67.50 61.39 63.11 17,402,808 -1.41(-2.19%)
Jan 13, 2025 61.29 64.70 60.85 64.52 17,334,316 -2.64(-3.93%)
Jan 10, 2025 68.72 68.91 65.45 67.16 16,281,444 -4.38(-6.12%)
Jan 08, 2025 74.09 75.46 69.27 71.54 18,547,408 -0.17(-0.24%)
Jan 07, 2025 85.68 85.82 71.44 71.71 32,038,984 -10.13(-12.38%)
Jan 06, 2025 80.85 84.65 80.05 81.84 20,204,748 +5.16(+6.73%)
Jan 03, 2025 71.98 76.98 71.80 76.68 18,370,122 +6.38(+9.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.