Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2024 2.410 2.539 2.120 2.200 67,578,248 -0.73(-24.91%)
Jul 30, 2024 2.570 2.990 2.560 2.930 46,736,860 +0.36(+14.01%)
Jul 29, 2024 2.460 2.590 2.363 2.570 26,778,908 +0.07(+2.80%)
Jul 26, 2024 2.360 2.580 2.360 2.500 34,102,404 -0.04(-1.57%)
Jul 25, 2024 2.510 2.800 2.350 2.540 64,532,456 +0.08(+3.25%)
Jul 24, 2024 2.290 2.480 2.260 2.460 31,156,364 +0.30(+13.89%)
Jul 23, 2024 2.160 2.180 2.090 2.160 18,778,742 +0.04(+1.89%)
Jul 22, 2024 2.250 2.277 2.110 2.120 25,668,372 -0.22(-9.40%)
Jul 19, 2024 2.260 2.370 2.210 2.340 26,353,582 +0.12(+5.41%)
Jul 18, 2024 2.200 2.410 2.180 2.220 43,135,728 -0.14(-5.93%)
Jul 17, 2024 2.260 2.400 2.228 2.360 38,925,428 +0.29(+14.01%)
Jul 16, 2024 2.010 2.130 1.990 2.070 25,333,576 +0.05(+2.48%)
Jul 15, 2024 1.910 2.050 1.910 2.020 20,681,612 +0.04(+2.02%)
Jul 12, 2024 2.010 2.049 1.900 1.980 31,705,764 -0.06(-2.94%)
Jul 11, 2024 1.810 2.050 1.810 2.040 41,425,520 +0.20(+10.87%)
Jul 10, 2024 1.870 1.910 1.830 1.840 23,171,796 -0.10(-5.15%)
Jul 09, 2024 1.970 2.029 1.860 1.940 31,238,180 -0.10(-4.90%)
Jul 08, 2024 2.070 2.080 1.960 2.040 24,662,312 -0.08(-3.77%)
Jul 05, 2024 2.060 2.120 2.020 2.120 15,517,661 +0.08(+3.92%)
Jul 03, 2024 2.280 2.290 2.030 2.040 22,467,380 -0.20(-8.93%)
Jul 02, 2024 2.290 2.300 2.210 2.240 21,365,356 +0.05(+2.28%)
Jul 01, 2024 2.220 2.379 2.160 2.190 34,578,176 -0.02(-0.90%)
Jun 28, 2024 2.160 2.240 2.060 2.210 35,986,432 +0.01(+0.45%)
Jun 27, 2024 2.185 2.230 2.110 2.200 27,271,896 +0.09(+4.27%)
Jun 26, 2024 2.110 2.240 2.050 2.110 41,711,864 +0.00(+0.00%)
Jun 25, 2024 2.310 2.390 2.110 2.110 60,352,864 -0.32(-13.17%)
Jun 24, 2024 2.260 2.440 2.220 2.430 64,493,320 +0.30(+14.08%)
Jun 21, 2024 2.130 2.220 2.020 2.130 58,953,772 +0.10(+4.93%)
Jun 20, 2024 1.780 2.060 1.740 2.030 66,205,868 +0.15(+7.98%)
Jun 18, 2024 2.010 2.030 1.860 1.880 22,145,652 -0.14(-6.93%)
Jun 17, 2024 1.970 2.070 1.940 2.020 24,328,740 +0.03(+1.51%)
Jun 14, 2024 2.060 2.110 1.960 1.990 34,732,604 -0.09(-4.33%)
Jun 13, 2024 2.080 2.160 2.060 2.080 19,290,096 -0.14(-6.31%)
Jun 12, 2024 2.310 2.330 2.160 2.220 25,580,488 -0.17(-7.11%)
Jun 11, 2024 2.370 2.480 2.320 2.390 16,511,533 +0.03(+1.27%)
Jun 10, 2024 2.420 2.560 2.315 2.360 26,556,544 -0.05(-2.07%)
Jun 07, 2024 2.450 2.520 2.360 2.410 23,533,634 +0.02(+0.84%)
Jun 06, 2024 2.280 2.500 2.220 2.390 34,318,992 +0.04(+1.70%)
Jun 05, 2024 2.530 2.560 2.340 2.350 24,655,836 -0.27(-10.31%)
Jun 04, 2024 2.670 2.720 2.600 2.620 14,922,417 -0.06(-2.24%)
Jun 03, 2024 2.745 2.840 2.670 2.680 18,536,522 -0.27(-9.15%)
May 31, 2024 2.800 3.105 2.794 2.950 24,779,252 +0.05(+1.72%)
May 30, 2024 2.730 2.950 2.660 2.900 17,407,836 +0.19(+7.01%)
May 29, 2024 2.810 2.900 2.680 2.710 17,632,720 -0.03(-1.09%)
May 28, 2024 2.970 3.000 2.730 2.740 26,583,044 -0.43(-13.56%)
May 24, 2024 3.330 3.430 3.170 3.170 7,499,377 -0.21(-6.21%)
May 23, 2024 3.540 3.590 3.170 3.380 24,638,288 -0.79(-18.94%)
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%)
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.