Graniteshares 2X Long Nvda Daily ETF (NQ: NVDL )

76.09 -5.33 (-6.55%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 80.54 81.90 75.21 76.09 19,082,844 -5.33(-6.55%)
Nov 21, 2024 84.32 88.31 74.89 81.42 37,750,640 +0.84(+1.04%)
Nov 20, 2024 82.37 82.37 77.14 80.58 24,665,290 -1.32(-1.61%)
Nov 19, 2024 75.81 82.03 75.50 81.90 15,619,829 +7.22(+9.67%)
Nov 18, 2024 73.96 76.15 71.41 74.68 15,844,347 -2.00(-2.61%)
Nov 15, 2024 80.00 80.26 74.57 76.68 17,947,868 -5.43(-6.61%)
Nov 14, 2024 83.01 84.56 80.72 82.11 12,446,850 +0.35(+0.43%)
Nov 13, 2024 84.70 85.01 81.16 81.76 12,671,687 -2.15(-2.56%)
Nov 12, 2024 82.19 85.34 81.36 83.91 16,828,750 +3.33(+4.13%)
Nov 11, 2024 84.40 84.41 78.66 80.58 14,987,611 -2.61(-3.14%)
Nov 08, 2024 84.50 85.65 81.64 83.19 14,788,487 -1.50(-1.77%)
Nov 07, 2024 81.98 84.75 81.74 84.69 14,213,918 +3.66(+4.52%)
Nov 06, 2024 78.39 82.06 77.22 81.03 19,405,304 +6.06(+8.08%)
Nov 05, 2024 72.55 75.55 72.39 74.97 12,023,137 +3.89(+5.47%)
Nov 04, 2024 72.30 74.06 70.54 71.08 14,490,415 +0.70(+0.99%)
Nov 01, 2024 69.68 72.33 69.54 70.38 14,294,024 +2.62(+3.87%)
Oct 31, 2024 72.95 72.95 67.07 67.76 21,409,602 -7.21(-9.62%)
Oct 30, 2024 75.00 75.91 72.12 74.97 13,899,053 -2.06(-2.67%)
Oct 29, 2024 75.93 78.04 74.41 77.03 13,085,015 +0.76(+1.00%)
Oct 28, 2024 78.97 79.06 75.70 76.27 13,310,815 -1.02(-1.32%)
Oct 25, 2024 76.71 80.14 76.55 77.29 21,432,176 +1.14(+1.50%)
Oct 24, 2024 76.68 77.20 74.11 76.15 13,292,359 +0.83(+1.10%)
Oct 23, 2024 78.05 78.50 72.99 75.32 24,060,520 -4.48(-5.61%)
Oct 22, 2024 79.14 80.74 77.82 79.80 16,817,334 -0.15(-0.19%)
Oct 21, 2024 74.04 79.95 73.91 79.95 25,448,460 +6.09(+8.25%)
Oct 18, 2024 74.69 74.77 73.14 73.86 12,099,775 +1.03(+1.41%)
Oct 17, 2024 75.35 76.96 72.73 72.83 23,386,016 +1.27(+1.77%)
Oct 16, 2024 69.80 72.50 67.37 71.56 18,838,528 +4.13(+6.12%)
Oct 15, 2024 74.11 74.91 64.30 67.43 29,019,152 -7.07(-9.49%)
Oct 14, 2024 72.60 76.00 72.53 74.50 17,101,658 +3.56(+5.02%)
Oct 11, 2024 70.12 72.00 69.77 70.94 13,580,545 -0.10(-0.14%)
Oct 10, 2024 68.04 71.28 67.44 71.04 19,423,792 +2.24(+3.26%)
Oct 09, 2024 70.46 70.82 67.53 68.80 19,231,692 -0.35(-0.51%)
Oct 08, 2024 66.60 69.74 65.67 69.15 23,055,076 +5.16(+8.06%)
Oct 07, 2024 61.29 66.81 61.29 63.99 27,281,772 +2.77(+4.52%)
Oct 04, 2024 61.27 61.36 58.34 61.22 17,495,924 +1.93(+3.26%)
Oct 03, 2024 57.51 60.76 56.98 59.29 20,469,904 +3.71(+6.68%)
Oct 02, 2024 53.34 56.08 52.20 55.58 14,667,914 +1.70(+3.16%)
Oct 01, 2024 58.54 59.10 52.78 53.88 18,664,352 -4.31(-7.41%)
Sep 30, 2024 55.17 58.22 55.05 58.19 14,076,051 +0.06(+0.10%)
Sep 27, 2024 60.63 60.70 56.12 58.13 20,727,872 -2.66(-4.38%)
Sep 26, 2024 63.51 64.38 58.64 60.79 28,085,952 +0.42(+0.70%)
Sep 25, 2024 58.95 61.71 58.55 60.37 24,468,680 +2.50(+4.32%)
Sep 24, 2024 53.71 58.69 52.80 57.87 25,500,076 +4.23(+7.89%)
Sep 23, 2024 53.89 54.31 52.37 53.64 13,780,247 +0.14(+0.26%)
Sep 20, 2024 54.36 55.85 52.85 53.50 15,208,002 -1.81(-3.27%)
Sep 19, 2024 54.75 56.86 54.63 55.31 18,956,026 +4.14(+8.09%)
Sep 18, 2024 53.49 55.18 51.07 51.17 20,439,804 -2.07(-3.89%)
Sep 17, 2024 55.70 56.25 52.55 53.24 15,019,880 -1.08(-1.99%)
Sep 16, 2024 54.36 55.72 52.04 54.32 15,557,878 -2.26(-3.99%)
Sep 13, 2024 56.52 57.43 55.18 56.58 17,106,624 -0.19(-0.33%)
Sep 12, 2024 54.69 58.24 53.20 56.77 34,015,132 +2.17(+3.97%)
Sep 11, 2024 48.17 54.87 46.45 54.60 37,190,468 +7.60(+16.17%)
Sep 10, 2024 46.96 48.21 44.37 47.00 19,017,964 +1.32(+2.89%)
Sep 09, 2024 44.31 45.74 43.36 45.68 16,818,168 +2.97(+6.95%)
Sep 06, 2024 47.20 47.27 41.08 42.71 28,086,016 -3.76(-8.09%)
Sep 05, 2024 44.62 48.60 44.40 46.47 23,373,080 +0.78(+1.71%)
Sep 04, 2024 44.93 49.01 43.89 45.69 26,811,922 -1.62(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.