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 )

41.14 -1.68 (-3.92%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Mar 28, 2024 41.25 42.47 41.76 41.50 11,226,198 -0.11(-0.26%)
Mar 27, 2024 44.34 44.43 40.50 41.61 16,770,188 -2.19(-5.00%)
Mar 26, 2024 47.05 47.50 43.73 43.80 13,361,088 -2.42(-5.24%)
Mar 25, 2024 45.26 47.88 44.75 46.22 19,233,040 +0.73(+1.60%)
Mar 22, 2024 42.67 45.98 42.27 45.49 18,400,160 +2.74(+6.41%)
Mar 21, 2024 43.63 43.91 41.84 42.75 23,341,430 +0.86(+2.05%)
Mar 20, 2024 41.42 41.97 39.96 41.89 12,561,436 +0.86(+2.10%)
Mar 19, 2024 38.60 42.07 37.00 41.03 21,337,254 +0.80(+1.99%)
Mar 18, 2024 42.00 43.80 38.96 40.23 22,852,956 +0.56(+1.41%)
Mar 15, 2024 38.91 41.19 38.23 39.67 14,048,501 -0.17(-0.43%)
Mar 14, 2024 41.30 42.28 38.53 39.84 13,881,876 -2.78(-6.52%)
Mar 13, 2024 42.78 43.16 40.30 42.62 14,854,250 -218.69(-83.69%)
Mar 12, 2024 240.95 261.31 230.62 261.31 4,341,287 +32.21(+14.06%)
Mar 11, 2024 232.60 245.29 225.42 229.10 5,430,767 -9.49(-3.98%)
Mar 08, 2024 282.17 295.23 232.50 238.59 8,096,252 -29.76(-11.09%)
Mar 07, 2024 254.71 268.44 251.35 268.35 2,413,045 +21.68(+8.79%)
Mar 06, 2024 243.20 251.93 237.60 246.67 2,905,658 +14.48(+6.24%)
Mar 05, 2024 228.19 232.48 218.08 232.19 2,393,956 +4.05(+1.78%)
Mar 04, 2024 222.26 240.62 220.18 228.14 2,827,711 +15.33(+7.20%)
Mar 01, 2024 201.57 212.82 198.70 212.81 1,575,466 +14.81(+7.48%)
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%)
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.