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%
NVDL — GraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF
NasdaqGraniteShares ETF Trust GraniteShares 2x Long NVDA Daily ETF
$40.17
+1.67(+4.32%)
- O
- 39.19
- H
- 40.49
- L
- 38.86
- V
- 11.89M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.17
Period Return+287.69%
Period High$43.27
Period Low$10.27
Avg Daily Volume31.85M
Total Trading Days365
NVDL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.19 | $40.49 | $38.86 | $40.17 | +$1.67 | +4.32% | 11,887,406 | $39.72 | $38.86 $40.49 |
| Oct 2, 2026 | $39.16 | $39.75 | $38.38 | $38.50 | +$0.98 | +2.61% | 16,700,092 | $39.08 | $38.38 $39.75 |
| Oct 1, 2026 | $37.16 | $37.95 | $36.63 | $37.52 | +$0.81 | +2.21% | 9,838,021 | $37.41 | $36.63 $37.95 |
| Sep 30, 2026 | $37.03 | $38.00 | $36.66 | $36.71 | +$0.32 | +0.88% | 8,531,406 | $37.33 | $36.66 $38.00 |
| Sep 29, 2026 | $37.57 | $38.16 | $36.30 | $36.39 | $-0.51 | -1.38% | 9,612,407 | $37.15 | $36.30 $38.16 |
| Sep 28, 2026 | $37.18 | $38.28 | $36.66 | $36.90 | +$1.18 | +3.30% | 15,627,935 | $37.43 | $36.66 $38.28 |
| Sep 25, 2026 | $35.74 | $36.30 | $35.11 | $35.72 | +$0.16 | +0.45% | 5,906,311 | $35.64 | $35.11 $36.30 |
| Sep 24, 2026 | $34.81 | $35.67 | $34.49 | $35.56 | $-0.37 | -1.03% | 6,671,604 | $35.10 | $34.49 $35.67 |
| Sep 23, 2026 | $36.69 | $37.00 | $35.41 | $35.93 | $-1.03 | -2.79% | 7,055,218 | $36.05 | $35.41 $37.00 |
| Sep 22, 2026 | $36.35 | $37.35 | $36.24 | $36.96 | +$0.46 | +1.26% | 9,591,423 | $36.88 | $36.24 $37.35 |
| Sep 21, 2026 | $35.11 | $36.86 | $34.71 | $36.50 | +$1.63 | +4.67% | 13,111,808 | $35.87 | $34.71 $36.86 |
| Sep 18, 2026 | $33.95 | $35.04 | $33.62 | $34.87 | +$0.83 | +2.44% | 8,337,203 | $34.25 | $33.62 $35.04 |
| Sep 17, 2026 | $33.78 | $34.21 | $33.38 | $34.04 | +$1.65 | +5.09% | 8,567,403 | $33.90 | $33.38 $34.21 |
| Sep 16, 2026 | $32.49 | $33.26 | $31.99 | $32.39 | +$0.52 | +1.63% | 11,097,611 | $32.64 | $31.99 $33.26 |
| Sep 15, 2026 | $32.25 | $32.41 | $31.59 | $31.87 | +$0.32 | +1.01% | 8,219,180 | $31.94 | $31.59 $32.41 |
| Sep 14, 2026 | $31.62 | $32.10 | $30.93 | $31.55 | $-2.25 | -6.66% | 13,255,722 | $31.66 | $30.93 $32.10 |
| Sep 11, 2026 | $34.76 | $34.98 | $33.79 | $33.80 | $-0.06 | -0.18% | 8,853,957 | $34.31 | $33.79 $34.98 |
| Sep 10, 2026 | $34.58 | $34.70 | $33.51 | $33.86 | $-1.67 | -4.70% | 9,648,897 | $33.98 | $33.51 $34.70 |
| Sep 9, 2026 | $36.00 | $36.29 | $35.42 | $35.53 | $-0.65 | -1.80% | 6,614,195 | $35.72 | $35.42 $36.29 |
| Sep 8, 2026 | $38.61 | $38.77 | $35.87 | $36.18 | $-1.51 | -4.01% | 13,200,616 | $36.85 | $35.87 $38.77 |
| Sep 4, 2026 | $37.90 | $39.12 | $37.46 | $37.69 | +$0.61 | +1.65% | 17,803,668 | $38.27 | $37.46 $39.12 |
| Sep 3, 2026 | $36.32 | $37.72 | $35.93 | $37.08 | +$1.25 | +3.49% | 16,862,897 | $36.93 | $35.93 $37.72 |
| Sep 2, 2026 | $34.10 | $36.92 | $34.00 | $35.83 | +$2.11 | +6.26% | 20,254,485 | $35.79 | $34.00 $36.92 |
| Sep 1, 2026 | $33.42 | $34.61 | $32.95 | $33.72 | $-1.04 | -2.99% | 11,176,056 | $33.79 | $32.95 $34.61 |
| Aug 31, 2026 | $34.20 | $34.90 | $33.32 | $34.76 | +$1.01 | +2.99% | 17,728,784 | $34.37 | $33.32 $34.90 |
| Aug 28, 2026 | $36.94 | $37.56 | $33.52 | $33.75 | $-3.32 | -8.96% | 24,747,036 | $35.18 | $33.52 $37.56 |
| Aug 27, 2026 | $35.65 | $37.93 | $35.06 | $37.07 | +$5.32 | +16.76% | 50,757,162 | $36.50 | $35.06 $37.93 |
| Aug 26, 2026 | $32.55 | $32.87 | $31.53 | $31.75 | $-0.94 | -2.88% | 27,289,460 | $32.45 | $31.53 $32.87 |
| Aug 25, 2026 | $32.10 | $33.21 | $31.81 | $32.69 | +$1.35 | +4.31% | 13,925,946 | $32.44 | $31.81 $33.21 |
| Aug 24, 2026 | $33.57 | $33.57 | $31.01 | $31.34 | $-1.95 | -5.86% | 15,830,708 | $31.78 | $31.01 $33.57 |