GraniteShares 2x Long NVDA Daily ETF (NVDL)

Last Price72.09

Change-4.85 (-6.30%)

NASDAQ · Last Trade: Mar 22nd, 11:28 PM EDT

Historical Prices For GraniteShares 2x Long NVDA Daily ETF (NVDL)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	76.46	76.53	70.99	72.09	10,419,857	72.09
3/19/2026	76.47	78.19	74.56	76.94	8,292,940	76.94
3/18/2026	80.42	81.19	78.54	78.55	8,740,130	78.55
3/17/2026	82.73	83.02	79.74	79.98	10,053,591	79.98
3/16/2026	80.90	85.95	79.57	81.09	13,100,387	81.09
3/13/2026	82.66	83.71	78.28	78.58	8,560,420	78.58
3/12/2026	82.00	82.78	79.93	81.13	6,945,206	81.13
3/11/2026	83.70	85.20	82.42	83.76	5,711,406	83.76
3/10/2026	80.64	84.14	80.26	82.66	8,186,780	82.66
3/09/2026	75.90	81.01	74.76	80.83	9,371,672	80.83
3/06/2026	78.51	81.08	75.83	76.64	8,673,607	76.64
3/05/2026	79.75	82.31	76.86	81.66	9,723,913	81.66
3/04/2026	79.19	82.87	78.85	81.41	9,146,218	81.41
3/03/2026	77.46	79.59	76.08	78.83	10,371,164	78.83
3/02/2026	74.56	81.88	74.32	80.90	14,486,216	80.90
2/27/2026	80.19	81.38	75.82	76.49	15,690,155	76.49
2/26/2026	92.50	92.60	83.00	83.52	22,832,027	83.52
2/25/2026	92.73	95.73	92.12	94.06	15,129,015	94.06
2/24/2026	90.00	92.08	86.16	91.25	8,785,296	91.25
2/23/2026	89.95	92.28	88.23	90.13	8,223,035	90.13
2/20/2026	85.44	88.93	84.91	88.48	9,364,567	88.48
2/19/2026	86.00	87.25	84.71	86.75	6,448,929	86.75
2/18/2026	87.37	89.01	85.75	86.75	10,687,794	86.75
2/17/2026	81.22	86.09	78.95	84.12	10,979,061	84.12
2/13/2026	86.32	86.62	81.17	82.29	11,046,606	82.29
2/12/2026	91.81	92.40	85.73	86.16	9,220,532	86.16
2/11/2026	91.32	92.00	87.88	89.08	10,828,059	89.08
2/10/2026	90.40	91.38	87.32	87.80	7,347,915	87.80
2/09/2026	83.76	92.47	83.57	88.97	15,254,094	88.97
2/06/2026	77.32	86.18	75.69	84.88	17,292,340	84.88
2/05/2026	76.03	77.67	72.75	73.48	12,764,817	73.48
2/04/2026	80.14	80.26	73.41	75.47	13,053,169	75.47
2/03/2026	86.35	86.42	77.23	81.02	13,883,320	81.02
2/02/2026	87.40	90.35	85.24	85.95	12,992,239	85.95
1/30/2026	91.22	94.38	89.60	91.40	9,507,720	91.40
1/29/2026	91.41	93.48	86.40	92.47	9,840,827	92.47
1/28/2026	91.50	92.43	90.08	91.66	8,420,714	91.66
1/27/2026	87.63	90.23	86.25	88.88	6,925,932	88.88
1/26/2026	87.66	89.44	86.51	86.88	6,588,762	86.88
1/23/2026	87.96	89.87	87.33	88.10	9,479,834	88.10
1/22/2026	85.50	86.77	84.71	85.49	6,708,447	85.49
1/21/2026	80.31	86.01	79.83	84.21	12,815,754	84.21
1/20/2026	83.04	83.58	79.20	79.45	10,609,332	79.45
1/16/2026	89.79	91.13	87.08	87.26	8,634,027	87.26
1/15/2026	87.53	90.49	87.41	88.00	11,803,057	88.00
1/14/2026	85.58	85.73	82.35	84.49	9,419,666	84.49
1/13/2026	86.25	89.14	84.79	86.96	8,443,752	86.96
1/12/2026	84.63	88.23	84.43	86.18	7,238,099	86.18
1/09/2026	86.48	87.55	85.07	86.17	6,841,578	86.17
1/08/2026	90.30	90.70	85.17	86.43	9,901,672	86.43
1/07/2026	89.80	92.44	87.95	90.43	9,569,560	90.43
1/06/2026	91.66	93.25	88.21	88.64	11,961,824	88.64
1/05/2026	92.94	94.68	87.59	89.39	11,088,121	89.39
1/02/2026	91.06	93.91	89.56	90.03	9,847,924	90.03
12/31/2025	90.90	91.88	88.01	88.01	6,496,618	88.01
12/30/2025	89.67	90.46	88.50	89.04	5,853,035	89.04
12/29/2025	89.27	90.27	87.56	89.76	7,211,632	89.76
12/26/2025	91.44	94.07	91.14	92.03	10,157,521	92.03
12/24/2025	89.56	90.36	88.33	90.28	4,974,546	90.28
12/23/2025	85.04	90.94	85.00	90.80	9,772,307	90.80