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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	83.01	84.56	80.72	82.11	12,446,788	+0.35(+0.43%)
Nov 13, 2024	84.70	85.01	81.16	81.76	12,671,687	-2.15(-2.56%)
Nov 12, 2024	82.19	85.34	81.36	83.91	16,828,750	+3.33(+4.13%)
Nov 11, 2024	84.40	84.41	78.66	80.58	14,987,611	-2.61(-3.14%)
Nov 08, 2024	84.50	85.65	81.64	83.19	14,788,487	-1.50(-1.77%)
Nov 07, 2024	81.98	84.75	81.74	84.69	14,213,918	+3.66(+4.52%)
Nov 06, 2024	78.39	82.06	77.22	81.03	19,405,304	+6.06(+8.08%)
Nov 05, 2024	72.55	75.55	72.44	74.97	12,023,137	+3.89(+5.47%)
Nov 04, 2024	72.30	74.06	70.54	71.08	14,490,415	+0.70(+0.99%)
Nov 01, 2024	69.68	72.33	69.54	70.38	14,294,024	+2.62(+3.87%)
Oct 31, 2024	72.95	72.95	67.07	67.76	21,409,602	-7.21(-9.62%)
Oct 30, 2024	75.00	75.91	72.12	74.97	13,899,053	-2.06(-2.67%)
Oct 29, 2024	75.93	78.04	74.41	77.03	13,085,015	+0.76(+1.00%)
Oct 28, 2024	78.97	79.06	75.70	76.27	13,310,815	-1.02(-1.32%)
Oct 25, 2024	76.71	80.14	76.55	77.29	21,432,176	+1.14(+1.50%)
Oct 24, 2024	76.68	77.20	74.11	76.15	13,298,188	+0.83(+1.10%)
Oct 23, 2024	78.05	78.50	72.99	75.32	24,075,234	-4.48(-5.61%)
Oct 22, 2024	79.14	80.74	77.82	79.80	16,817,334	-0.15(-0.19%)
Oct 21, 2024	74.04	79.95	73.91	79.95	25,448,460	+6.09(+8.25%)
Oct 18, 2024	74.69	74.77	73.14	73.86	12,099,775	+1.03(+1.41%)
Oct 17, 2024	75.35	76.96	72.73	72.83	23,386,016	+1.27(+1.77%)
Oct 16, 2024	69.80	72.50	67.37	71.56	18,838,528	+4.13(+6.12%)
Oct 15, 2024	74.11	74.91	64.30	67.43	29,019,152	-7.07(-9.49%)
Oct 14, 2024	72.60	76.00	72.53	74.50	17,101,658	+3.56(+5.02%)
Oct 11, 2024	70.12	72.00	69.77	70.94	13,580,545	-0.10(-0.14%)
Oct 10, 2024	68.04	71.28	67.44	71.04	19,423,792	+2.24(+3.26%)
Oct 09, 2024	70.46	70.82	67.53	68.80	19,231,692	-0.35(-0.51%)
Oct 08, 2024	66.60	69.74	65.67	69.15	23,055,076	+5.16(+8.06%)
Oct 07, 2024	61.29	66.81	61.29	63.99	27,281,772	+2.77(+4.52%)
Oct 04, 2024	61.27	61.36	58.34	61.22	17,628,266	+1.93(+3.26%)
Oct 03, 2024	57.51	60.76	56.98	59.29	20,469,904	+3.71(+6.68%)
Oct 02, 2024	53.34	56.08	52.20	55.58	14,667,914	+1.70(+3.16%)
Oct 01, 2024	58.54	59.10	52.78	53.88	18,664,452	-4.31(-7.41%)
Sep 30, 2024	55.17	58.22	55.05	58.19	14,076,051	+0.06(+0.10%)
Sep 27, 2024	60.63	60.70	56.12	58.13	20,727,800	-2.66(-4.38%)
Sep 26, 2024	63.51	64.38	58.64	60.79	28,085,952	+0.42(+0.70%)
Sep 25, 2024	58.95	61.71	58.55	60.37	24,468,580	+2.50(+4.32%)
Sep 24, 2024	53.71	58.69	52.80	57.87	25,499,576	+4.23(+7.89%)
Sep 23, 2024	53.89	54.31	52.37	53.64	13,780,247	+0.14(+0.26%)
Sep 20, 2024	54.36	55.85	52.85	53.50	15,208,002	-1.81(-3.27%)
Sep 19, 2024	54.75	56.86	54.63	55.31	18,956,026	+4.14(+8.09%)
Sep 18, 2024	53.49	55.18	51.07	51.17	20,439,804	-2.07(-3.89%)
Sep 17, 2024	55.70	56.25	52.55	53.24	15,019,880	-1.08(-1.99%)
Sep 16, 2024	54.36	55.72	52.04	54.32	15,557,878	-2.26(-3.99%)
Sep 13, 2024	56.52	57.43	55.18	56.58	17,106,624	-0.19(-0.33%)
Sep 12, 2024	54.69	58.24	53.20	56.77	34,015,132	+2.17(+3.97%)
Sep 11, 2024	48.17	54.87	46.45	54.60	37,190,468	+7.60(+16.17%)
Sep 10, 2024	46.96	48.21	44.37	47.00	19,017,964	+1.32(+2.89%)
Sep 09, 2024	44.31	45.74	43.36	45.68	16,818,168	+2.97(+6.95%)
Sep 06, 2024	47.20	47.27	41.08	42.71	28,086,016	-3.76(-8.09%)
Sep 05, 2024	44.62	48.60	44.40	46.47	23,373,080	+0.78(+1.71%)
Sep 04, 2024	44.93	49.01	43.89	45.69	26,811,922	-1.62(-3.42%)

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.