Skip to main content

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

28.47 -2.10 (-6.87%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 29.78 30.58 28.19 28.47 2,007,156 -2.10(-6.87%)
Dec 03, 2024 31.43 31.59 30.50 30.57 658,800 -0.72(-2.30%)
Dec 02, 2024 31.23 31.63 30.49 31.29 900,445 -0.12(-0.38%)
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 -0.48(-1.42%)
Nov 01, 2024 34.25 34.25 32.50 33.75 1,344,019 -1.25(-3.57%)
Oct 31, 2024 32.75 35.25 32.75 35.00 1,546,475 +3.25(+10.24%)
Oct 30, 2024 32.00 33.00 31.50 31.75 882,564 +0.75(+2.42%)
Oct 29, 2024 31.75 32.25 30.50 31.00 625,212 -0.50(-1.59%)
Oct 28, 2024 30.50 31.75 30.25 31.50 547,298 +0.75(+2.44%)
Oct 25, 2024 31.00 31.25 29.75 30.75 823,301 -0.50(-1.60%)
Oct 24, 2024 31.00 32.25 31.00 31.25 840,440 -0.50(-1.57%)
Oct 23, 2024 30.75 32.75 30.74 31.75 1,897,652 +1.75(+5.83%)
Oct 22, 2024 30.25 31.00 29.75 30.00 905,295 +0.00(+0.00%)
Oct 21, 2024 32.75 32.75 30.00 30.00 1,788,933 -2.75(-8.40%)
Oct 18, 2024 32.50 33.25 32.25 32.75 597,034 -0.25(-0.76%)
Oct 17, 2024 32.00 33.25 31.25 33.00 1,758,873 -0.75(-2.22%)
Oct 16, 2024 34.75 36.00 33.25 33.75 1,478,139 -2.00(-5.59%)
Oct 15, 2024 33.25 37.50 32.75 35.75 2,505,807 +3.00(+9.16%)
Oct 14, 2024 34.00 34.00 32.25 32.75 799,463 -1.75(-5.07%)
Oct 11, 2024 35.00 35.25 34.00 34.50 575,587 +0.00(+0.00%)
Oct 10, 2024 36.25 36.50 34.50 34.50 1,282,805 -1.25(-3.50%)
Oct 09, 2024 35.00 36.50 34.76 35.75 1,129,733 +0.00(+0.00%)
Oct 08, 2024 37.50 37.75 35.25 35.75 1,611,422 -3.25(-8.33%)
Oct 07, 2024 40.75 40.75 36.75 39.00 2,119,255 -1.50(-3.70%)
Oct 04, 2024 40.50 42.75 40.50 40.50 968,562 -1.50(-3.57%)
Oct 03, 2024 43.50 43.88 40.75 42.00 1,481,688 -2.75(-6.15%)
Oct 02, 2024 47.00 48.00 44.50 44.75 1,150,634 -1.50(-3.24%)
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.