MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NVD — GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF
NasdaqGraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF
$3.31
-0.14(-4.06%)
- O
- 3.40
- H
- 3.42
- L
- 3.28
- V
- 57.24M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.31
Period Return-89.56%
Period High$32.06
Period Low$3.28
Avg Daily Volume47.88M
Total Trading Days365
NVD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.40 | $3.42 | $3.28 | $3.31 | $-0.14 | -4.06% | 57,239,126 | $3.36 | $3.28 $3.42 |
| Oct 2, 2026 | $3.40 | $3.47 | $3.34 | $3.45 | $-0.09 | -2.54% | 84,036,911 | $3.41 | $3.34 $3.47 |
| Oct 1, 2026 | $3.59 | $3.64 | $3.50 | $3.54 | $-0.10 | -2.75% | 96,699,356 | $3.56 | $3.50 $3.64 |
| Sep 30, 2026 | $3.60 | $3.64 | $3.50 | $3.64 | $-0.02 | -0.55% | 89,770,713 | $3.56 | $3.50 $3.64 |
| Sep 29, 2026 | $3.55 | $3.67 | $3.49 | $3.66 | +$0.05 | +1.39% | 81,504,102 | $3.59 | $3.49 $3.67 |
| Sep 28, 2026 | $3.59 | $3.64 | $3.47 | $3.61 | $-0.12 | -3.22% | 109,861,997 | $3.56 | $3.47 $3.64 |
| Sep 25, 2026 | $3.73 | $3.81 | $3.68 | $3.73 | $-0.02 | -0.53% | 72,507,761 | $3.75 | $3.68 $3.81 |
| Sep 24, 2026 | $3.84 | $3.87 | $3.74 | $3.75 | +$0.03 | +0.81% | 71,563,478 | $3.80 | $3.74 $3.87 |
| Sep 23, 2026 | $3.65 | $3.77 | $3.61 | $3.72 | +$0.11 | +3.05% | 81,254,260 | $3.72 | $3.61 $3.77 |
| Sep 22, 2026 | $3.68 | $3.69 | $3.57 | $3.61 | $-0.05 | -1.37% | 73,770,450 | $3.62 | $3.57 $3.69 |
| Sep 21, 2026 | $3.81 | $3.86 | $3.62 | $3.66 | $-0.18 | -4.69% | 77,521,200 | $3.72 | $3.62 $3.86 |
| Sep 18, 2026 | $3.95 | $3.99 | $3.82 | $3.84 | $-0.10 | -2.54% | 55,848,635 | $3.92 | $3.82 $3.99 |
| Sep 17, 2026 | $3.98 | $4.03 | $3.91 | $3.94 | $-0.21 | -5.06% | 64,683,317 | $3.95 | $3.91 $4.03 |
| Sep 16, 2026 | $4.16 | $4.21 | $4.03 | $4.15 | $-0.07 | -1.66% | 104,458,454 | $4.10 | $4.03 $4.21 |
| Sep 15, 2026 | $4.17 | $4.26 | $4.14 | $4.22 | $-0.04 | -0.94% | 82,411,984 | $4.21 | $4.14 $4.26 |
| Sep 14, 2026 | $4.26 | $4.34 | $4.20 | $4.26 | +$0.27 | +6.77% | 82,205,090 | $4.24 | $4.20 $4.34 |
| Sep 11, 2026 | $3.90 | $4.00 | $3.86 | $3.99 | +$0.01 | +0.25% | 74,580,383 | $3.94 | $3.86 $4.00 |
| Sep 10, 2026 | $3.92 | $4.03 | $3.90 | $3.98 | +$0.17 | +4.46% | 80,065,657 | $3.99 | $3.90 $4.03 |
| Sep 9, 2026 | $3.76 | $3.83 | $3.74 | $3.81 | +$0.07 | +1.87% | 68,332,118 | $3.80 | $3.74 $3.83 |
| Sep 8, 2026 | $3.52 | $3.77 | $3.50 | $3.74 | +$0.14 | +3.89% | 77,752,703 | $3.71 | $3.50 $3.77 |
| Sep 4, 2026 | $3.58 | $3.63 | $3.46 | $3.60 | $-0.05 | -1.37% | 95,849,260 | $3.55 | $3.46 $3.63 |
| Sep 3, 2026 | $3.75 | $3.79 | $3.59 | $3.65 | $-0.14 | -3.69% | 102,291,034 | $3.68 | $3.59 $3.79 |
| Sep 2, 2026 | $4.01 | $4.02 | $3.66 | $3.79 | $-0.26 | -6.42% | 125,885,562 | $3.78 | $3.66 $4.02 |
| Sep 1, 2026 | $4.08 | $4.14 | $3.95 | $4.05 | +$0.12 | +3.05% | 91,767,915 | $4.03 | $3.95 $4.14 |
| Aug 31, 2026 | $4.01 | $4.11 | $3.91 | $3.93 | $-0.12 | -2.96% | 95,790,072 | $3.99 | $3.91 $4.11 |
| Aug 28, 2026 | $3.74 | $4.08 | $3.67 | $4.05 | +$0.32 | +8.58% | 106,284,383 | $3.92 | $3.67 $4.08 |
| Aug 27, 2026 | $3.94 | $4.01 | $3.61 | $3.73 | $-0.76 | -16.93% | 206,701,703 | $3.80 | $3.61 $4.01 |
| Aug 26, 2026 | $4.38 | $4.52 | $4.34 | $4.49 | +$0.13 | +2.98% | 86,521,712 | $4.44 | $4.34 $4.52 |
| Aug 25, 2026 | $4.45 | $4.49 | $4.28 | $4.36 | $-0.21 | -4.60% | 90,093,582 | $4.40 | $4.28 $4.49 |
| Aug 24, 2026 | $4.28 | $4.60 | $4.28 | $4.57 | +$0.26 | +6.03% | 64,349,410 | $4.51 | $4.28 $4.60 |