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

73.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 60.78 62.19 59.08 62.18 22,299,384 +5.45(+9.61%)
May 31, 2024 59.78 59.84 53.85 56.73 26,674,086 -0.79(-1.37%)
May 30, 2024 62.09 63.32 56.67 57.52 24,473,200 -4.68(-7.52%)
May 29, 2024 60.40 63.02 58.12 62.20 23,454,924 +0.77(+1.25%)
May 28, 2024 57.72 62.38 57.30 61.43 28,317,992 +7.62(+14.16%)
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 9,536,045 +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 15,114,935 -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 21,649,384 -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 15,771,621 -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%)
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.