Skip to main content

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

1.990 -0.090 (-4.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.300 5.730 5.170 5.520 13,846,704 +0.39(+7.60%)
Apr 30, 2024 5.040 5.140 4.855 5.130 4,972,779 +0.17(+3.43%)
Apr 29, 2024 4.980 5.250 4.950 4.960 4,625,152 +0.02(+0.40%)
Apr 26, 2024 5.500 5.570 4.900 4.940 7,280,562 -0.74(-13.03%)
Apr 25, 2024 6.250 6.350 5.572 5.680 8,502,430 -0.45(-7.34%)
Apr 24, 2024 5.510 6.190 5.510 6.130 8,588,768 +0.38(+6.61%)
Apr 23, 2024 6.000 6.070 5.690 5.750 4,750,615 -0.43(-6.96%)
Apr 22, 2024 6.430 6.750 6.100 6.180 7,609,093 -0.60(-8.85%)
Apr 19, 2024 5.870 6.860 5.715 6.780 11,276,054 +1.12(+19.79%)
Apr 18, 2024 5.630 5.960 5.460 5.660 3,873,168 -0.07(-1.22%)
Apr 17, 2024 5.220 5.750 5.170 5.730 4,307,435 +0.39(+7.30%)
Apr 16, 2024 5.460 5.490 5.240 5.340 2,476,090 -0.18(-3.26%)
Apr 15, 2024 5.130 5.520 4.969 5.520 3,741,004 +0.28(+5.34%)
Apr 12, 2024 5.090 5.320 5.040 5.240 3,454,221 +0.25(+5.01%)
Apr 11, 2024 5.370 5.440 4.970 4.990 5,168,037 -0.44(-8.10%)
Apr 10, 2024 5.850 5.870 5.380 5.430 4,459,586 -0.23(-4.06%)
Apr 09, 2024 5.410 5.940 5.374 5.660 5,896,443 +0.24(+4.43%)
Apr 08, 2024 5.240 5.470 5.220 5.420 1,787,165 +0.10(+1.88%)
Apr 05, 2024 5.460 5.580 5.260 5.320 3,098,559 -0.26(-4.66%)
Apr 04, 2024 5.050 5.590 5.031 5.580 3,579,530 +0.36(+6.90%)
Apr 03, 2024 5.300 5.300 5.060 5.220 2,331,956 +0.06(+1.16%)
Apr 02, 2024 5.280 5.370 5.090 5.160 2,930,804 +0.10(+1.98%)
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.