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

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

52.15 +8.90 (+20.57%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 23, 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 (%)
Feb 29, 2024 196.83 201.25 193.50 198.00 1,365,235 +7.91(+4.16%)
Feb 28, 2024 189.31 196.33 187.44 190.09 1,310,485 -5.30(-2.71%)
Feb 27, 2024 198.13 199.08 187.69 195.39 1,712,516 -1.86(-0.94%)
Feb 26, 2024 200.64 204.87 194.44 197.25 2,142,105 +1.24(+0.63%)
Feb 23, 2024 205.75 213.53 189.97 196.01 4,264,404 +1.42(+0.73%)
Feb 22, 2024 179.47 194.77 176.13 194.59 3,538,381 +47.55(+32.34%)
Feb 21, 2024 148.50 153.40 141.98 147.04 2,924,412 -9.07(-5.81%)
Feb 20, 2024 167.96 167.97 147.97 156.11 2,087,398 -14.86(-8.69%)
Feb 16, 2024 178.03 179.50 170.60 170.97 1,474,441 -0.32(-0.19%)
Feb 15, 2024 177.38 177.58 170.21 171.29 1,360,805 -6.27(-3.53%)
Feb 14, 2024 174.80 179.14 168.53 177.56 1,428,220 +8.16(+4.82%)
Feb 13, 2024 160.94 175.47 157.64 169.40 1,689,338 -0.73(-0.43%)
Feb 12, 2024 171.74 180.85 165.30 170.13 2,120,224 +0.71(+0.42%)
Feb 09, 2024 162.43 169.61 160.79 169.42 896,027 +11.25(+7.11%)
Feb 08, 2024 160.25 163.40 157.45 158.17 1,109,825 -2.08(-1.30%)
Feb 07, 2024 152.35 160.96 149.00 160.25 1,067,287 +8.30(+5.46%)
Feb 06, 2024 158.51 158.79 143.29 151.95 1,854,922 -5.07(-3.23%)
Feb 05, 2024 152.58 157.67 147.81 157.02 1,807,087 +13.64(+9.51%)
Feb 02, 2024 134.02 145.16 133.11 143.38 786,017 +13.23(+10.17%)
Feb 01, 2024 126.65 131.07 124.68 130.15 564,981 +5.72(+4.60%)
Jan 31, 2024 123.76 127.50 121.15 124.43 852,448 -5.21(-4.02%)
Jan 30, 2024 130.56 132.57 127.56 129.64 900,512 +1.14(+0.89%)
Jan 29, 2024 123.53 128.50 122.24 128.50 605,338 +5.78(+4.71%)
Jan 26, 2024 122.66 125.65 120.80 122.72 677,621 -2.45(-1.96%)
Jan 25, 2024 129.02 129.49 122.17 125.17 923,512 +0.87(+0.70%)
Jan 24, 2024 120.23 130.00 118.80 124.30 818,885 +5.94(+5.02%)
Jan 23, 2024 116.82 118.42 113.36 118.36 563,730 +0.84(+0.71%)
Jan 22, 2024 119.45 120.00 115.21 117.52 1,034,638 +0.62(+0.53%)
Jan 19, 2024 112.68 116.90 110.41 116.90 826,652 +6.84(+6.21%)
Jan 18, 2024 110.50 111.49 107.31 110.06 1,028,082 +2.95(+2.75%)
Jan 17, 2024 108.04 108.18 103.41 107.11 739,449 -0.94(-0.87%)
Jan 16, 2024 104.18 109.34 104.01 108.05 495,497 +4.66(+4.51%)
Jan 12, 2024 103.04 104.09 102.31 103.39 484,801 -0.38(-0.37%)
Jan 11, 2024 104.10 105.24 100.21 103.77 721,488 +1.31(+1.28%)
Jan 10, 2024 100.59 103.24 100.12 102.46 893,612 +3.36(+3.39%)
Jan 09, 2024 97.11 102.40 95.18 99.10 942,822 +2.39(+2.47%)
Jan 08, 2024 89.33 96.71 89.32 96.71 637,751 +8.55(+9.70%)
Jan 05, 2024 86.46 89.34 86.20 88.16 314,353 +2.85(+3.34%)
Jan 04, 2024 84.66 86.58 84.00 85.31 271,702 +1.03(+1.22%)
Jan 03, 2024 83.91 85.81 83.61 84.28 374,188 -1.67(-1.94%)
Jan 02, 2024 88.42 88.88 84.30 85.95 509,697 -3.65(-4.07%)
Dec 29, 2023 90.40 90.82 87.61 89.60 408,638 -0.05(-0.06%)
Dec 28, 2023 90.03 90.53 89.30 89.65 202,779 +0.27(+0.30%)
Dec 27, 2023 89.70 90.06 88.50 89.38 491,246 +0.40(+0.45%)
Dec 26, 2023 88.19 89.80 88.15 88.98 197,463 +1.16(+1.32%)
Dec 22, 2023 88.68 89.25 86.84 87.82 265,968 -0.41(-0.47%)
Dec 21, 2023 88.16 88.59 86.82 88.23 416,251 +2.15(+2.49%)
Dec 20, 2023 90.13 91.12 86.06 86.09 496,405 -3.95(-4.39%)
Dec 19, 2023 89.75 90.21 88.13 90.04 635,498 -1.32(-1.44%)
Dec 18, 2023 89.55 92.32 88.95 91.36 570,283 +2.97(+3.36%)
Dec 15, 2023 86.40 89.57 86.19 88.39 447,712 +1.64(+1.89%)
Dec 14, 2023 86.90 87.52 84.34 86.74 512,163 +0.64(+0.74%)
Dec 13, 2023 84.82 87.44 84.82 86.11 552,036 +1.14(+1.34%)
Dec 12, 2023 80.82 84.96 80.82 84.96 498,501 +2.63(+3.20%)
Dec 11, 2023 84.80 84.80 80.20 82.33 619,382 -2.38(-2.81%)
Dec 08, 2023 82.21 85.28 82.21 84.71 411,375 +2.39(+2.90%)
Dec 07, 2023 80.01 82.35 79.74 82.32 347,556 +2.79(+3.51%)
Dec 06, 2023 84.16 84.41 79.31 79.53 692,440 -2.84(-3.44%)
Dec 05, 2023 79.42 82.37 78.93 82.37 678,451 +2.77(+3.49%)
Dec 04, 2023 81.01 81.01 78.28 79.59 737,661 -3.30(-3.99%)
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.