Skip to main content

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

28.08 +0.51 (+1.85%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 27.64 28.60 27.29 28.08 3,211,521 +0.51(+1.85%)
Nov 07, 2024 28.61 28.65 27.57 27.57 1,406,903 -1.34(-4.64%)
Nov 06, 2024 30.02 30.50 28.46 28.91 2,120,283 -2.54(-8.08%)
Nov 05, 2024 32.66 32.66 31.22 31.45 1,062,103 -1.82(-5.47%)
Nov 04, 2024 32.66 33.52 31.89 33.27 2,411,192 +31.92(+2364.44%)
Nov 01, 2024 1.370 1.370 1.300 1.350 33,600,492 -0.05(-3.57%)
Oct 31, 2024 1.310 1.410 1.310 1.400 38,661,884 +0.13(+10.24%)
Oct 30, 2024 1.280 1.320 1.260 1.270 22,064,122 +0.03(+2.42%)
Oct 29, 2024 1.270 1.290 1.220 1.240 15,630,302 -0.02(-1.59%)
Oct 28, 2024 1.220 1.270 1.210 1.260 13,682,469 +0.03(+2.44%)
Oct 25, 2024 1.240 1.250 1.190 1.230 20,582,544 -0.02(-1.60%)
Oct 24, 2024 1.240 1.290 1.240 1.250 21,011,016 -0.02(-1.57%)
Oct 23, 2024 1.230 1.310 1.230 1.270 47,441,300 +0.07(+5.83%)
Oct 22, 2024 1.210 1.240 1.190 1.200 22,632,384 +0.00(+0.00%)
Oct 21, 2024 1.310 1.310 1.200 1.200 44,723,344 -0.11(-8.40%)
Oct 18, 2024 1.300 1.330 1.290 1.310 14,925,856 -0.01(-0.76%)
Oct 17, 2024 1.280 1.330 1.250 1.320 43,971,840 -0.03(-2.22%)
Oct 16, 2024 1.390 1.440 1.330 1.350 36,953,480 -0.08(-5.59%)
Oct 15, 2024 1.330 1.500 1.310 1.430 62,645,192 +0.12(+9.16%)
Oct 14, 2024 1.360 1.360 1.290 1.310 19,986,584 -0.07(-5.07%)
Oct 11, 2024 1.400 1.410 1.360 1.380 14,389,687 +0.00(+0.00%)
Oct 10, 2024 1.450 1.460 1.380 1.380 32,070,140 -0.05(-3.50%)
Oct 09, 2024 1.400 1.460 1.391 1.430 28,243,340 +0.00(+0.00%)
Oct 08, 2024 1.500 1.510 1.410 1.430 40,285,568 -0.13(-8.33%)
Oct 07, 2024 1.630 1.630 1.470 1.560 52,981,376 -0.06(-3.70%)
Oct 04, 2024 1.620 1.710 1.620 1.620 24,214,072 -0.06(-3.57%)
Oct 03, 2024 1.740 1.755 1.630 1.680 37,042,212 -0.11(-6.15%)
Oct 02, 2024 1.880 1.920 1.780 1.790 28,765,868 -0.06(-3.24%)
Oct 01, 2024 1.720 1.890 1.700 1.850 36,221,572 +0.13(+7.56%)
Sep 30, 2024 1.820 1.820 1.720 1.720 29,623,220 +0.00(+0.00%)
Sep 27, 2024 1.660 1.780 1.660 1.720 32,174,924 +0.07(+4.24%)
Sep 26, 2024 1.580 1.720 1.560 1.650 41,602,372 -0.02(-1.20%)
Sep 25, 2024 1.720 1.730 1.630 1.670 35,637,580 -0.07(-4.02%)
Sep 24, 2024 1.880 1.920 1.710 1.740 41,086,224 -0.15(-7.94%)
Sep 23, 2024 1.890 1.940 1.870 1.890 20,388,240 +0.00(+0.00%)
Sep 20, 2024 1.870 1.920 1.820 1.890 27,410,764 +0.05(+2.72%)
Sep 19, 2024 1.860 1.865 1.780 1.840 30,574,552 -0.15(-7.54%)
Sep 18, 2024 1.910 2.000 1.850 1.990 38,810,772 +0.07(+3.65%)
Sep 17, 2024 1.840 1.950 1.820 1.920 27,466,972 +0.04(+2.13%)
Sep 16, 2024 1.880 1.960 1.840 1.880 34,300,316 +0.07(+3.87%)
Sep 13, 2024 1.820 1.860 1.790 1.810 27,503,824 +0.00(+0.00%)
Sep 12, 2024 1.880 1.930 1.760 1.810 49,600,232 -0.07(-3.72%)
Sep 11, 2024 2.180 2.280 1.880 1.880 73,559,120 -0.37(-16.44%)
Sep 10, 2024 2.260 2.390 2.190 2.250 36,675,376 -0.08(-3.43%)
Sep 09, 2024 2.390 2.460 2.320 2.330 40,590,560 -0.16(-6.43%)
Sep 06, 2024 2.260 2.580 2.260 2.490 61,474,048 +0.19(+8.26%)
Sep 05, 2024 2.400 2.410 2.200 2.300 38,699,224 -0.04(-1.71%)
Sep 04, 2024 2.390 2.440 2.190 2.340 60,218,536 +0.07(+3.08%)
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.