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

53.81 +2.57 (+5.02%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 51.87 53.84 50.46 53.81 14,070,573 +2.57(+5.02%)
May 23, 2024 49.69 53.56 49.21 51.24 37,881,284 +7.99(+18.47%)
May 22, 2024 43.78 44.25 41.77 43.25 23,269,094 -0.42(-0.96%)
May 21, 2024 42.06 43.70 41.69 43.67 10,767,467 +0.48(+1.11%)
May 20, 2024 42.26 43.54 42.00 43.19 11,479,564 +2.05(+4.98%)
May 17, 2024 42.89 43.19 40.40 41.14 10,595,013 -1.68(-3.92%)
May 16, 2024 43.35 44.20 42.62 42.82 10,634,843 -0.33(-0.76%)
May 15, 2024 41.27 43.36 40.53 43.15 15,912,949 +2.87(+7.13%)
May 14, 2024 38.74 40.52 38.19 40.28 9,536,725 +0.83(+2.10%)
May 13, 2024 39.54 39.98 37.85 39.45 9,952,525 +0.45(+1.15%)
May 10, 2024 39.38 40.31 38.47 39.00 10,012,529 +0.98(+2.58%)
May 09, 2024 39.70 40.10 37.63 38.02 11,519,825 -1.52(-3.84%)
May 08, 2024 38.75 40.24 38.70 39.54 15,115,694 -0.17(-0.43%)
May 07, 2024 40.14 40.78 38.34 39.71 22,632,120 -1.45(-3.52%)
May 06, 2024 38.75 41.20 38.50 41.16 14,223,455 +2.91(+7.61%)
May 03, 2024 37.41 38.67 36.81 38.25 15,142,682 +2.45(+6.84%)
May 02, 2024 34.69 36.15 33.65 35.80 11,295,194 +2.23(+6.64%)
May 01, 2024 35.35 36.08 32.09 33.57 21,649,410 -2.86(-7.85%)
Apr 30, 2024 37.14 38.49 36.35 36.43 11,900,422 -1.20(-3.19%)
Apr 29, 2024 37.45 37.80 35.51 37.63 15,107,972 +0.05(+0.13%)
Apr 26, 2024 34.48 38.07 34.09 37.58 20,827,344 +4.09(+12.21%)
Apr 25, 2024 30.59 34.06 30.05 33.49 16,942,218 +2.24(+7.17%)
Apr 24, 2024 34.70 34.77 30.84 31.25 18,814,264 -2.23(-6.66%)
Apr 23, 2024 32.20 33.72 31.78 33.48 16,390,493 +2.27(+7.27%)
Apr 22, 2024 30.12 31.60 28.86 31.21 21,660,788 +2.44(+8.48%)
Apr 19, 2024 34.60 35.62 28.29 28.77 26,517,476 -7.17(-19.95%)
Apr 18, 2024 36.30 37.24 34.04 35.94 12,068,787 +0.47(+1.33%)
Apr 17, 2024 39.25 39.63 35.38 35.47 14,512,640 -2.97(-7.73%)
Apr 16, 2024 37.54 39.04 37.27 38.44 11,097,792 +1.21(+3.25%)
Apr 15, 2024 39.99 41.33 37.18 37.23 14,660,455 -1.99(-5.07%)
Apr 12, 2024 40.58 40.97 38.59 39.22 11,450,517 -2.22(-5.36%)
Apr 11, 2024 38.68 41.54 38.18 41.44 12,313,535 +3.15(+8.23%)
Apr 10, 2024 35.59 38.61 35.46 38.29 14,024,049 +1.41(+3.82%)
Apr 09, 2024 38.65 38.90 34.82 36.88 15,771,604 -1.61(-4.18%)
Apr 08, 2024 39.85 39.95 38.12 38.49 7,336,272 -0.74(-1.89%)
Apr 05, 2024 38.23 39.68 37.43 39.23 9,793,522 +1.78(+4.75%)
Apr 04, 2024 41.56 41.76 37.44 37.45 10,402,120 -2.84(-7.05%)
Apr 03, 2024 39.81 41.56 39.75 40.29 7,851,926 -0.47(-1.15%)
Apr 02, 2024 39.85 41.30 39.05 40.76 8,640,434 -0.81(-1.95%)
Apr 01, 2024 41.55 43.27 40.52 41.57 12,852,122 +0.07(+0.17%)
Mar 28, 2024 41.25 42.47 41.76 41.50 11,226,198 -0.11(-0.26%)
Mar 27, 2024 44.34 44.43 40.50 41.61 16,770,188 -2.19(-5.00%)
Mar 26, 2024 47.05 47.50 43.73 43.80 13,361,088 -2.42(-5.24%)
Mar 25, 2024 45.26 47.88 44.75 46.22 19,233,040 +0.73(+1.60%)
Mar 22, 2024 42.67 45.98 42.27 45.49 18,400,160 +2.74(+6.41%)
Mar 21, 2024 43.63 43.91 41.84 42.75 23,341,430 +0.86(+2.05%)
Mar 20, 2024 41.42 41.97 39.96 41.89 12,561,436 +0.86(+2.10%)
Mar 19, 2024 38.60 42.07 37.00 41.03 21,337,254 +0.80(+1.99%)
Mar 18, 2024 42.00 43.80 38.96 40.23 22,852,956 +0.56(+1.41%)
Mar 15, 2024 38.91 41.19 38.23 39.67 14,048,501 -0.17(-0.43%)
Mar 14, 2024 41.30 42.28 38.53 39.84 13,881,876 -2.78(-6.52%)
Mar 13, 2024 42.78 43.16 40.30 42.62 14,854,250 -218.69(-83.69%)
Mar 12, 2024 240.95 261.31 230.62 261.31 4,341,287 +32.21(+14.06%)
Mar 11, 2024 232.60 245.29 225.42 229.10 5,430,767 -9.49(-3.98%)
Mar 08, 2024 282.17 295.23 232.50 238.59 8,096,252 -29.76(-11.09%)
Mar 07, 2024 254.71 268.44 251.35 268.35 2,413,045 +21.68(+8.79%)
Mar 06, 2024 243.20 251.93 237.60 246.67 2,905,658 +14.48(+6.24%)
Mar 05, 2024 228.19 232.48 218.08 232.19 2,393,956 +4.05(+1.78%)
Mar 04, 2024 222.26 240.62 220.18 228.14 2,827,711 +15.33(+7.20%)
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.