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

59.34 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 55.40 60.35 53.57 59.34 31,239,000 +12.24(+25.99%)
Jul 30, 2024 54.79 55.25 46.00 47.10 33,197,682 -7.73(-14.10%)
Jul 29, 2024 56.84 59.50 54.61 54.83 14,834,650 -1.57(-2.78%)
Jul 26, 2024 59.46 59.46 54.89 56.40 15,979,383 +0.70(+1.26%)
Jul 25, 2024 56.40 60.00 49.64 55.70 36,107,700 -2.15(-3.72%)
Jul 24, 2024 63.00 63.85 57.00 57.85 22,287,252 -8.83(-13.24%)
Jul 23, 2024 67.16 69.10 66.27 66.68 11,536,511 -1.40(-2.06%)
Jul 22, 2024 64.74 68.43 64.06 68.08 21,076,810 +6.01(+9.68%)
Jul 19, 2024 64.63 65.98 61.41 62.07 15,368,453 -3.52(-5.37%)
Jul 18, 2024 66.37 66.85 60.70 65.59 22,531,008 +3.45(+5.55%)
Jul 17, 2024 65.94 66.62 60.83 62.14 27,274,500 -9.59(-13.37%)
Jul 16, 2024 74.10 74.81 69.71 71.73 13,662,551 -2.46(-3.32%)
Jul 15, 2024 77.00 77.58 72.73 74.19 14,532,008 -1.08(-1.43%)
Jul 12, 2024 73.99 78.23 72.80 75.27 17,708,740 +2.11(+2.88%)
Jul 11, 2024 83.67 83.81 72.68 73.16 33,249,112 -9.13(-11.09%)
Jul 10, 2024 81.31 82.55 79.37 82.29 17,838,178 +4.08(+5.22%)
Jul 09, 2024 76.97 80.98 75.00 78.21 22,765,560 +3.73(+5.01%)
Jul 08, 2024 73.70 77.42 73.14 74.48 18,792,718 +2.64(+3.67%)
Jul 05, 2024 73.65 75.31 71.64 71.84 16,061,666 -2.84(-3.80%)
Jul 03, 2024 67.42 74.70 67.07 74.68 19,151,848 +6.16(+8.99%)
Jul 02, 2024 67.00 69.37 66.79 68.52 14,222,506 -1.78(-2.53%)
Jul 01, 2024 69.42 71.00 64.25 70.30 16,879,478 +0.75(+1.08%)
Jun 28, 2024 70.80 74.31 68.76 69.55 17,977,856 -0.59(-0.84%)
Jun 27, 2024 70.30 72.89 68.90 70.14 12,031,918 -2.89(-3.96%)
Jun 26, 2024 72.71 74.96 68.65 73.03 24,844,688 +0.16(+0.22%)
Jun 25, 2024 67.36 73.14 65.35 72.87 25,653,304 +8.81(+13.75%)
Jun 24, 2024 70.02 71.40 64.00 64.06 29,263,246 -10.43(-14.00%)
Jun 21, 2024 74.65 78.90 71.21 74.49 27,320,168 -4.73(-5.97%)
Jun 20, 2024 90.30 91.70 77.57 79.22 37,474,840 -6.03(-7.07%)
Jun 18, 2024 79.89 86.13 79.33 85.25 19,541,014 +5.37(+6.72%)
Jun 17, 2024 82.11 83.05 78.00 79.88 21,472,316 -1.08(-1.33%)
Jun 14, 2024 78.44 81.98 76.57 80.96 23,116,582 +2.93(+3.75%)
Jun 13, 2024 78.03 78.44 75.42 78.03 17,634,280 +4.95(+6.77%)
Jun 12, 2024 70.78 75.05 70.23 73.08 25,435,240 +4.83(+7.08%)
Jun 11, 2024 69.33 70.53 65.90 68.25 12,538,601 -1.04(-1.50%)
Jun 10, 2024 67.78 70.80 64.00 69.29 18,914,396 +0.96(+1.40%)
Jun 07, 2024 67.05 69.24 65.00 68.33 20,579,752 -0.17(-0.25%)
Jun 06, 2024 72.14 73.79 65.54 68.50 39,720,068 -1.67(-2.38%)
Jun 05, 2024 65.84 70.21 64.81 70.17 22,859,006 +6.51(+10.23%)
Jun 04, 2024 62.94 63.87 61.13 63.66 18,452,836 +1.48(+2.38%)
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.