Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.170 +0.040 (+0.97%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 4.140 4.306 4.070 4.170 9,958,281 +0.04(+0.97%)
May 21, 2024 4.270 4.319 4.120 4.130 4,144,457 -0.04(-0.96%)
May 20, 2024 4.280 4.290 4.130 4.170 3,465,076 -0.22(-5.01%)
May 17, 2024 4.220 4.450 4.190 4.390 4,792,989 +0.16(+3.78%)
May 16, 2024 4.170 4.250 4.090 4.230 5,226,657 +0.03(+0.71%)
May 15, 2024 4.400 4.490 4.170 4.200 6,354,646 -0.32(-7.08%)
May 14, 2024 4.690 4.760 4.490 4.520 4,054,646 -0.09(-1.95%)
May 13, 2024 4.610 4.810 4.555 4.610 4,520,902 -0.06(-1.28%)
May 10, 2024 4.640 4.750 4.501 4.670 5,028,241 -0.13(-2.71%)
May 09, 2024 4.600 4.841 4.560 4.800 7,787,446 +0.19(+4.12%)
May 08, 2024 4.740 4.740 4.540 4.610 5,533,338 +0.01(+0.22%)
May 07, 2024 4.550 4.760 4.490 4.600 8,610,469 +0.14(+3.14%)
May 06, 2024 4.760 4.781 4.450 4.460 6,304,243 -0.36(-7.47%)
May 03, 2024 4.950 5.010 4.760 4.820 5,307,072 -0.35(-6.77%)
May 02, 2024 5.330 5.500 5.115 5.170 4,126,317 -0.35(-6.34%)
May 01, 2024 5.300 5.730 5.170 5.520 13,846,704 +0.39(+7.60%)
Apr 30, 2024 5.040 5.140 4.855 5.130 4,972,779 +0.17(+3.43%)
Apr 29, 2024 4.980 5.250 4.950 4.960 4,625,152 +0.02(+0.40%)
Apr 26, 2024 5.500 5.570 4.900 4.940 7,280,562 -0.74(-13.03%)
Apr 25, 2024 6.250 6.350 5.572 5.680 8,502,430 -0.45(-7.34%)
Apr 24, 2024 5.510 6.190 5.510 6.130 8,588,768 +0.38(+6.61%)
Apr 23, 2024 6.000 6.070 5.690 5.750 4,750,615 -0.43(-6.96%)
Apr 22, 2024 6.430 6.750 6.100 6.180 7,609,093 -0.60(-8.85%)
Apr 19, 2024 5.870 6.860 5.715 6.780 11,276,054 +1.12(+19.79%)
Apr 18, 2024 5.630 5.960 5.460 5.660 3,873,168 -0.07(-1.22%)
Apr 17, 2024 5.220 5.750 5.170 5.730 4,307,435 +0.39(+7.30%)
Apr 16, 2024 5.460 5.490 5.240 5.340 2,476,090 -0.18(-3.26%)
Apr 15, 2024 5.130 5.520 4.969 5.520 3,741,004 +0.28(+5.34%)
Apr 12, 2024 5.090 5.320 5.040 5.240 3,454,221 +0.25(+5.01%)
Apr 11, 2024 5.370 5.440 4.970 4.990 5,168,037 -0.44(-8.10%)
Apr 10, 2024 5.850 5.870 5.380 5.430 4,459,586 -0.23(-4.06%)
Apr 09, 2024 5.410 5.940 5.374 5.660 5,896,443 +0.24(+4.43%)
Apr 08, 2024 5.240 5.470 5.220 5.420 1,787,165 +0.10(+1.88%)
Apr 05, 2024 5.460 5.580 5.260 5.320 3,098,559 -0.26(-4.66%)
Apr 04, 2024 5.050 5.590 5.031 5.580 3,579,530 +0.36(+6.90%)
Apr 03, 2024 5.300 5.300 5.060 5.220 2,331,956 +0.06(+1.16%)
Apr 02, 2024 5.280 5.370 5.090 5.160 2,930,804 +0.10(+1.98%)
Apr 01, 2024 5.080 5.190 4.854 5.060 2,944,541 +0.00(+0.00%)
Mar 28, 2024 5.110 5.195 4.965 5.060 2,862,858 +0.00(+0.00%)
Mar 27, 2024 4.790 5.180 4.770 5.060 4,423,414 +0.23(+4.76%)
Mar 26, 2024 4.530 4.840 4.470 4.830 3,180,470 +0.23(+5.00%)
Mar 25, 2024 4.700 4.750 4.430 4.600 4,383,657 -0.07(-1.50%)
Mar 22, 2024 5.010 5.040 4.621 4.670 5,476,218 -0.32(-6.41%)
Mar 21, 2024 4.890 5.100 4.850 4.990 4,037,288 -0.12(-2.35%)
Mar 20, 2024 5.170 5.359 5.100 5.110 2,868,031 -0.10(-1.92%)
Mar 19, 2024 5.550 5.750 5.082 5.210 6,706,698 -0.12(-2.25%)
Mar 18, 2024 5.100 5.489 4.860 5.330 5,569,127 -0.07(-1.30%)
Mar 15, 2024 5.480 5.590 5.188 5.400 3,999,851 +0.03(+0.56%)
Mar 14, 2024 5.190 5.540 5.090 5.370 4,523,964 +0.32(+6.34%)
Mar 13, 2024 5.030 5.320 4.995 5.050 4,172,517 +0.11(+2.23%)
Mar 12, 2024 5.450 5.710 4.940 4.940 4,760,784 -0.81(-14.09%)
Mar 11, 2024 5.680 5.910 5.380 5.750 5,004,685 +0.22(+3.98%)
Mar 08, 2024 4.730 5.650 4.480 5.530 11,202,394 +0.55(+11.04%)
Mar 07, 2024 5.310 5.350 4.970 4.980 4,000,582 -0.48(-8.79%)
Mar 06, 2024 5.560 5.710 5.340 5.460 2,121,416 -0.40(-6.83%)
Mar 05, 2024 5.970 6.200 5.850 5.860 2,378,748 -0.10(-1.68%)
Mar 04, 2024 6.160 6.200 5.580 5.960 3,460,605 -0.46(-7.17%)
Mar 01, 2024 6.830 6.920 6.420 6.420 2,411,531 -0.51(-7.36%)
Feb 29, 2024 6.990 7.120 6.810 6.930 1,750,561 -0.29(-4.02%)
Feb 28, 2024 7.260 7.320 7.020 7.220 1,751,970 +0.19(+2.70%)
Feb 27, 2024 6.940 7.329 6.910 7.030 2,422,346 +0.05(+0.72%)
Feb 26, 2024 6.890 7.080 6.720 6.980 1,838,551 -0.01(-0.14%)
Feb 23, 2024 6.660 7.255 6.380 6.990 4,961,516 -0.11(-1.55%)
Feb 22, 2024 8.170 8.450 7.071 7.100 4,317,921 -3.57(-33.46%)
Feb 21, 2024 10.57 11.02 10.26 10.67 2,924,762 +0.58(+5.75%)
Feb 20, 2024 9.480 10.50 9.480 10.09 1,543,879 +0.76(+8.15%)
Feb 16, 2024 8.960 9.340 8.855 9.330 1,301,077 +0.05(+0.54%)
Feb 15, 2024 8.970 9.340 8.970 9.280 804,127 +0.31(+3.46%)
Feb 14, 2024 9.160 9.500 8.900 8.970 624,415 -0.47(-4.98%)
Feb 13, 2024 9.920 10.06 9.121 9.440 1,060,712 +0.02(+0.21%)
Feb 12, 2024 9.330 9.685 8.830 9.420 1,004,887 -0.02(-0.21%)
Feb 09, 2024 9.920 9.990 9.420 9.440 914,496 -0.46(-4.65%)
Feb 08, 2024 10.05 10.25 9.840 9.900 591,562 -0.10(-1.00%)
Feb 07, 2024 10.59 10.78 10.00 10.00 412,925 -0.56(-5.30%)
Feb 06, 2024 10.18 11.19 10.18 10.56 970,213 +0.28(+2.76%)
Feb 05, 2024 10.68 11.00 10.24 10.28 624,142 -1.06(-9.38%)
Feb 02, 2024 12.25 12.32 11.24 11.34 199,682 -1.29(-10.21%)
Feb 01, 2024 12.98 13.18 12.55 12.63 118,567 -0.62(-4.68%)
Jan 31, 2024 13.32 13.55 12.94 13.25 77,739 +0.51(+4.00%)
Jan 30, 2024 12.71 12.83 12.45 12.74 163,977 -0.11(-0.86%)
Jan 29, 2024 13.46 13.51 12.84 12.85 92,593 -0.67(-4.96%)
Jan 26, 2024 13.53 13.66 13.20 13.52 150,712 +0.32(+2.42%)
Jan 25, 2024 12.93 13.51 12.78 13.20 149,979 -0.15(-1.12%)
Jan 24, 2024 13.80 14.00 12.72 13.35 294,638 -0.75(-5.32%)
Jan 23, 2024 14.24 14.61 14.03 14.10 112,184 -0.03(-0.22%)
Jan 22, 2024 13.87 14.41 13.83 14.13 119,381 -0.09(-0.63%)
Jan 19, 2024 14.84 15.07 14.21 14.22 149,705 -0.94(-6.22%)
Jan 18, 2024 15.13 15.56 14.96 15.16 192,704 -0.45(-2.86%)
Jan 17, 2024 15.50 16.12 15.46 15.61 134,497 +0.15(+0.97%)
Jan 16, 2024 16.06 16.05 15.28 15.46 350,694 -0.75(-4.63%)
Jan 12, 2024 16.35 16.35 16.14 16.21 49,746 +0.06(+0.36%)
Jan 11, 2024 16.16 16.71 15.94 16.15 175,518 -0.22(-1.33%)
Jan 10, 2024 16.70 16.73 16.26 16.37 421,338 -0.56(-3.31%)
Jan 09, 2024 17.30 17.61 16.35 16.93 174,700 -0.45(-2.59%)
Jan 08, 2024 19.01 19.01 17.38 17.38 331,367 -1.88(-9.78%)
Jan 05, 2024 19.59 19.64 19.01 19.26 57,737 -0.67(-3.35%)
Jan 04, 2024 20.06 20.22 19.62 19.93 47,370 -0.24(-1.19%)
Jan 03, 2024 20.26 20.31 19.86 20.17 47,159 +0.38(+1.92%)
Jan 02, 2024 19.23 20.11 19.23 19.79 78,775 +0.75(+3.94%)
Dec 29, 2023 18.91 19.45 18.81 19.04 47,557 +0.01(+0.05%)
Dec 28, 2023 18.94 19.08 18.83 19.03 31,980 -0.05(-0.28%)
Dec 27, 2023 19.18 19.23 18.94 19.08 25,965 -0.03(-0.17%)
Dec 26, 2023 19.34 19.34 18.97 19.12 8,302 -0.29(-1.49%)
Dec 22, 2023 19.08 19.51 19.04 19.41 20,968 +0.15(+0.79%)
Dec 21, 2023 19.30 19.60 19.21 19.25 24,679 -0.56(-2.83%)
Dec 20, 2023 18.95 19.84 18.77 19.82 56,965 +0.84(+4.42%)
Dec 19, 2023 19.08 19.33 18.96 18.98 55,339 +0.29(+1.53%)
Dec 18, 2023 19.21 19.21 18.56 18.69 97,882 -0.63(-3.26%)
Dec 15, 2023 19.73 19.75 19.15 19.32 49,237 -0.40(-2.02%)
Dec 14, 2023 19.62 20.14 19.62 19.72 12,061 -0.15(-0.74%)
Dec 13, 2023 19.83 20.06 19.56 19.87 31,148 -0.28(-1.37%)
Dec 12, 2023 21.11 21.11 20.07 20.14 28,697 -0.66(-3.16%)
Dec 11, 2023 20.64 21.33 20.58 20.80 45,386 +0.67(+3.31%)
Dec 08, 2023 20.78 20.90 20.13 20.13 51,891 -0.76(-3.64%)
Dec 07, 2023 21.25 21.46 20.89 20.89 29,244 -0.74(-3.44%)
Dec 06, 2023 20.38 21.71 20.38 21.64 30,773 +0.73(+3.51%)
Dec 05, 2023 21.76 21.85 20.90 20.90 27,484 -0.75(-3.47%)
Dec 04, 2023 21.40 21.99 21.40 21.66 38,606 +0.78(+3.75%)
Dec 01, 2023 20.94 21.21 20.67 20.87 32,449 +0.05(+0.23%)
Nov 30, 2023 20.04 21.03 20.01 20.83 83,875 +0.87(+4.37%)
Nov 29, 2023 19.69 20.00 19.59 19.95 8,876 -0.22(-1.07%)
Nov 28, 2023 19.86 20.31 19.86 20.17 11,771 +0.32(+1.61%)
Nov 27, 2023 20.26 20.26 19.77 19.85 23,252 -0.32(-1.59%)
Nov 24, 2023 19.88 20.24 19.54 20.17 31,440 +0.60(+3.09%)
Nov 22, 2023 18.99 20.10 18.72 19.56 49,394 +0.64(+3.38%)
Nov 21, 2023 18.89 19.31 18.68 18.92 80,627 +0.22(+1.20%)
Nov 20, 2023 19.32 19.33 18.62 18.70 52,886 -0.63(-3.26%)
Nov 17, 2023 19.31 19.41 19.11 19.33 14,474 +0.10(+0.54%)
Nov 16, 2023 19.74 19.88 19.19 19.23 27,809 -0.34(-1.72%)
Nov 15, 2023 19.15 19.88 19.15 19.56 60,004 +0.44(+2.31%)
Nov 14, 2023 19.24 19.40 19.02 19.12 25,856 -0.62(-3.15%)
Nov 13, 2023 19.92 20.04 19.44 19.75 67,772 -0.19(-0.95%)
Nov 10, 2023 20.49 20.50 19.83 19.94 58,618 -0.86(-4.12%)
Nov 09, 2023 20.26 20.88 20.00 20.79 51,574 -0.24(-1.15%)
Nov 08, 2023 21.17 21.36 20.89 21.03 22,290 -0.39(-1.82%)
Nov 07, 2023 21.50 21.73 21.31 21.42 12,486 -0.17(-0.80%)
Nov 06, 2023 22.05 22.14 21.56 21.60 13,059 -0.46(-2.08%)
Nov 03, 2023 22.93 22.99 21.96 22.05 35,903 -1.28(-5.48%)
Nov 02, 2023 23.30 23.81 23.04 23.33 10,721 -0.98(-4.02%)
Nov 01, 2023 25.47 25.60 24.30 24.31 29,493 -1.38(-5.38%)
Oct 31, 2023 26.05 27.18 25.68 25.69 53,630 +0.19(+0.75%)
Oct 30, 2023 25.45 25.95 24.85 25.50 18,942 -0.56(-2.16%)
Oct 27, 2023 25.61 26.43 25.60 26.06 20,263 -0.04(-0.17%)
Oct 26, 2023 25.00 26.63 24.60 26.11 57,031 +1.13(+4.51%)
Oct 25, 2023 23.96 25.07 23.70 24.98 25,201 +1.52(+6.47%)
Oct 24, 2023 23.96 24.27 23.39 23.46 47,064 -0.55(-2.30%)
Oct 23, 2023 25.65 25.80 23.92 24.01 130,698 -1.43(-5.64%)
Oct 20, 2023 25.30 25.69 24.39 25.45 22,187 +0.73(+2.97%)
Oct 19, 2023 24.07 24.89 23.79 24.71 16,210 -0.03(-0.10%)
Oct 18, 2023 24.45 24.96 23.96 24.74 105,180 +1.29(+5.49%)
Oct 17, 2023 23.38 24.38 22.77 23.45 73,296 +1.76(+8.11%)
Oct 16, 2023 22.42 22.42 21.69 21.69 11,042 -0.20(-0.93%)
Oct 13, 2023 21.34 22.36 21.25 21.90 23,766 +0.66(+3.09%)
Oct 12, 2023 21.24 21.65 20.85 21.24 17,374 +0.00(+0.00%)
Oct 11, 2023 22.01 22.01 21.24 21.24 74,601 -0.84(-3.80%)
Oct 10, 2023 22.44 22.44 21.73 22.08 15,945 -0.37(-1.66%)
Oct 09, 2023 22.70 23.00 22.16 22.45 42,651 +0.41(+1.84%)
Oct 06, 2023 23.31 23.34 22.04 22.04 67,135 -0.84(-3.68%)
Oct 05, 2023 22.92 23.49 22.74 22.89 32,283 -0.52(-2.20%)
Oct 04, 2023 23.74 23.83 23.39 23.40 11,118 -0.40(-1.67%)
Oct 03, 2023 22.84 23.86 22.62 23.80 14,537 +1.11(+4.87%)
Oct 02, 2023 23.50 23.58 22.53 22.69 28,138 -1.16(-4.85%)
Sep 29, 2023 23.59 23.92 23.45 23.85 12,232 -0.35(-1.45%)
Sep 28, 2023 24.65 25.06 24.01 24.20 32,242 -0.51(-2.08%)
Sep 27, 2023 24.94 25.38 24.41 24.71 17,690 -0.51(-2.03%)
Sep 26, 2023 25.22 25.41 24.61 25.23 26,160 +0.35(+1.40%)
Sep 25, 2023 25.67 25.35 24.88 24.88 47,796 -0.59(-2.31%)
Sep 22, 2023 25.54 25.84 25.06 25.47 66,005 -0.59(-2.26%)
Sep 21, 2023 25.65 26.09 25.08 26.05 93,618 +1.51(+6.16%)
Sep 20, 2023 23.44 24.88 23.40 24.54 38,716 +0.64(+2.67%)
Sep 19, 2023 23.66 24.27 23.44 23.90 35,074 +0.35(+1.47%)
Sep 18, 2023 24.59 24.89 23.50 23.56 71,151 -0.06(-0.26%)
Sep 15, 2023 22.39 23.65 22.39 23.62 32,552 +1.32(+5.93%)
Sep 14, 2023 22.12 22.50 22.08 22.30 41,088 +0.15(+0.66%)
Sep 13, 2023 22.98 22.99 22.04 22.15 19,166 -0.64(-2.83%)
Sep 12, 2023 23.03 23.03 22.33 22.79 13,965 +0.13(+0.59%)
Sep 11, 2023 21.98 22.66 16,970 +1.40(+6.59%)
Sep 06, 2023 21.26 0 +0.89(+4.37%)
Sep 05, 2023 20.70 20.75 19.97 20.37 52,575 -0.01(-0.04%)
Sep 01, 2023 19.70 20.57 19.70 20.38 21,645 +0.52(+2.61%)
Aug 31, 2023 19.85 20.05 19.68 19.86 25,151 -0.06(-0.30%)
Aug 30, 2023 20.32 20.32 19.57 19.92 47,940 -0.31(-1.54%)
Aug 29, 2023 21.82 21.82 20.04 20.23 13,962 -1.34(-6.21%)
Aug 28, 2023 21.44 22.70 21.44 21.57 14,145 -0.59(-2.65%)
Aug 25, 2023 21.60 22.77 21.00 22.16 60,558 +0.81(+3.81%)
Aug 24, 2023 19.31 21.38 19.31 21.34 104,314 -0.15(-0.70%)
Aug 23, 2023 22.53 22.53 21.41 21.50 89,153 -0.98(-4.35%)
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.