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 )

31.41 -1.40 (-4.27%)
Official Closing Price Updated: 1:15 PM EST, Nov 29, 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 (%)
Nov 29, 2024 32.15 32.50 30.92 31.41 861,876 -1.40(-4.27%)
Nov 27, 2024 33.02 34.44 32.81 32.81 1,713,675 +0.67(+2.08%)
Nov 26, 2024 31.71 32.69 30.97 32.14 1,219,296 -0.41(-1.26%)
Nov 25, 2024 30.05 32.56 29.97 32.55 2,462,856 +2.57(+8.57%)
Nov 22, 2024 28.51 30.30 28.00 29.98 1,994,256 +1.85(+6.58%)
Nov 21, 2024 27.15 30.48 25.74 28.13 5,492,049 -0.35(-1.23%)
Nov 20, 2024 27.87 29.65 27.87 28.48 3,450,125 +0.45(+1.61%)
Nov 19, 2024 30.57 30.61 27.95 28.03 2,047,030 -3.02(-9.73%)
Nov 18, 2024 31.32 32.30 30.45 31.05 2,186,402 +0.80(+2.64%)
Nov 15, 2024 29.11 30.98 29.00 30.25 2,582,999 +1.88(+6.63%)
Nov 14, 2024 28.06 28.84 27.50 28.37 1,702,427 -0.11(-0.39%)
Nov 13, 2024 27.54 28.67 27.42 28.48 1,498,008 +0.71(+2.56%)
Nov 12, 2024 28.43 28.70 27.25 27.77 1,998,831 -1.20(-4.14%)
Nov 11, 2024 27.71 29.64 27.67 28.97 1,986,599 +0.89(+3.17%)
Nov 08, 2024 27.64 28.60 27.29 28.08 3,215,721 +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 21,011,216 -0.02(-1.57%)
Oct 23, 2024 1.230 1.310 1.230 1.270 47,443,852 +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 24,420,464 -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 32,174,920 +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.