ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GraniteShares 2x Short NVDA Daily ETF (NQ:NVD)

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 6.850 7.240 6.770 7.210 124,625,136 +0.22(+3.15%)
Mar 12, 2026 6.915 7.085 6.851 6.990 106,163,888 +0.21(+3.10%)
Mar 11, 2026 6.780 6.890 6.655 6.780 84,572,368 -0.09(-1.31%)
Mar 10, 2026 7.040 7.080 6.740 6.870 107,146,040 -0.16(-2.28%)
Mar 09, 2026 7.510 7.620 7.010 7.030 99,369,264 -0.41(-5.51%)
Mar 06, 2026 7.280 7.510 7.050 7.440 109,474,728 +0.44(+6.29%)
Mar 05, 2026 7.170 7.420 6.950 7.000 75,212,728 -0.03(-0.43%)
Mar 04, 2026 7.235 7.270 6.895 7.030 100,214,416 -0.23(-3.17%)
Mar 03, 2026 7.400 7.510 7.200 7.260 115,289,824 +0.18(+2.54%)
Mar 02, 2026 7.720 7.730 6.990 7.080 129,072,136 -0.45(-5.98%)
Feb 27, 2026 7.220 7.580 7.120 7.530 105,673,520 +0.59(+8.50%)
Feb 26, 2026 6.340 6.980 6.340 6.940 93,344,472 +0.69(+11.04%)
Feb 25, 2026 6.320 6.375 6.120 6.250 71,980,968 -0.19(-2.95%)
Feb 24, 2026 6.540 6.810 6.375 6.440 66,210,328 -0.08(-1.23%)
Feb 23, 2026 6.540 6.665 6.360 6.520 62,723,716 -0.13(-1.95%)
Feb 20, 2026 6.880 6.930 6.614 6.650 63,083,336 -0.13(-1.92%)
Feb 19, 2026 6.840 6.940 6.740 6.780 50,809,316 +0.00(+0.00%)
Feb 18, 2026 6.720 6.865 6.590 6.780 65,429,496 -0.21(-3.00%)
Feb 17, 2026 7.250 7.450 6.825 6.990 58,293,112 -0.17(-2.37%)
Feb 13, 2026 6.820 7.252 6.815 7.160 56,171,380 +0.31(+4.53%)
Feb 12, 2026 6.435 6.890 6.400 6.850 57,180,056 +0.20(+3.01%)
Feb 11, 2026 6.470 6.730 6.415 6.650 50,113,564 -0.09(-1.34%)
Feb 10, 2026 6.550 6.779 6.475 6.740 39,551,288 +0.09(+1.35%)
Feb 09, 2026 7.080 7.095 6.375 6.650 77,085,008 -0.34(-4.86%)
Feb 06, 2026 7.830 8.020 6.840 6.990 68,762,360 -1.28(-15.48%)
Feb 05, 2026 8.010 8.353 7.830 8.270 47,787,632 +0.21(+2.61%)
Feb 04, 2026 7.640 8.260 7.623 8.060 57,668,092 +0.51(+6.75%)
Feb 03, 2026 7.100 7.870 7.100 7.550 54,196,260 +0.41(+5.74%)
Feb 02, 2026 7.030 7.194 6.810 7.140 48,273,684 +0.41(+6.09%)
Jan 30, 2026 6.750 6.865 6.521 6.730 63,094,424 +0.08(+1.20%)
Jan 29, 2026 6.740 7.106 6.585 6.650 46,854,152 -0.07(-1.04%)
Jan 28, 2026 6.740 6.848 6.660 6.720 47,222,528 -0.21(-3.03%)
Jan 27, 2026 7.030 7.160 6.830 6.930 40,502,660 -0.17(-2.39%)
Jan 26, 2026 7.040 7.130 6.900 7.100 37,689,184 +0.10(+1.43%)
Jan 23, 2026 7.010 7.070 6.850 7.000 50,541,184 -0.23(-3.18%)
Jan 22, 2026 7.230 7.298 7.110 7.230 48,434,576 -0.11(-1.50%)
Jan 21, 2026 7.720 7.775 7.160 7.340 53,607,612 -0.45(-5.78%)
Jan 20, 2026 7.500 7.828 7.470 7.790 54,717,288 +0.62(+8.65%)
Jan 16, 2026 6.960 7.180 6.850 7.170 46,973,664 +0.08(+1.13%)
Jan 15, 2026 7.150 7.159 6.890 7.090 77,151,552 -0.32(-4.32%)
Jan 14, 2026 7.330 7.590 7.327 7.410 50,375,800 +0.20(+2.77%)
Jan 13, 2026 7.270 7.390 7.030 7.210 59,670,480 -0.07(-0.96%)
Jan 12, 2026 7.410 7.430 7.100 7.280 48,194,824 +0.00(+0.00%)
Jan 09, 2026 7.260 7.370 7.160 7.280 44,907,400 +0.02(+0.28%)
Jan 08, 2026 6.970 7.360 6.930 7.260 59,096,116 +0.31(+4.46%)
Jan 07, 2026 7.010 7.159 6.790 6.950 68,740,040 -0.15(-2.11%)
Jan 06, 2026 6.860 7.140 6.730 7.100 71,289,656 +0.07(+1.00%)
Jan 05, 2026 6.760 7.180 6.620 7.030 52,498,864 +0.05(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.