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 )

3.380 -0.790 (-18.94%)
Official Closing Price Updated: 4:15 PM 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 (%)
Mar 28, 2024 5.110 5.195 4.965 5.060 2,862,858 +0.00(+0.00%)
Mar 27, 2024 4.790 5.180 4.770 5.060 4,423,414 +0.23(+4.76%)
Mar 26, 2024 4.530 4.840 4.470 4.830 3,180,470 +0.23(+5.00%)
Mar 25, 2024 4.700 4.750 4.430 4.600 4,383,657 -0.07(-1.50%)
Mar 22, 2024 5.010 5.040 4.621 4.670 5,476,218 -0.32(-6.41%)
Mar 21, 2024 4.890 5.100 4.850 4.990 4,037,288 -0.12(-2.35%)
Mar 20, 2024 5.170 5.359 5.100 5.110 2,868,031 -0.10(-1.92%)
Mar 19, 2024 5.550 5.750 5.082 5.210 6,706,698 -0.12(-2.25%)
Mar 18, 2024 5.100 5.489 4.860 5.330 5,569,127 -0.07(-1.30%)
Mar 15, 2024 5.480 5.590 5.188 5.400 3,999,851 +0.03(+0.56%)
Mar 14, 2024 5.190 5.540 5.090 5.370 4,523,964 +0.32(+6.34%)
Mar 13, 2024 5.030 5.320 4.995 5.050 4,172,517 +0.11(+2.23%)
Mar 12, 2024 5.450 5.710 4.940 4.940 4,760,784 -0.81(-14.09%)
Mar 11, 2024 5.680 5.910 5.380 5.750 5,004,685 +0.22(+3.98%)
Mar 08, 2024 4.730 5.650 4.480 5.530 11,202,394 +0.55(+11.04%)
Mar 07, 2024 5.310 5.350 4.970 4.980 4,000,582 -0.48(-8.79%)
Mar 06, 2024 5.560 5.710 5.340 5.460 2,121,416 -0.40(-6.83%)
Mar 05, 2024 5.970 6.200 5.850 5.860 2,378,748 -0.10(-1.68%)
Mar 04, 2024 6.160 6.200 5.580 5.960 3,460,605 -0.46(-7.17%)
Mar 01, 2024 6.830 6.920 6.420 6.420 2,411,531 -0.51(-7.36%)
Feb 29, 2024 6.990 7.120 6.810 6.930 1,750,561 -0.29(-4.02%)
Feb 28, 2024 7.260 7.320 7.020 7.220 1,751,970 +0.19(+2.70%)
Feb 27, 2024 6.940 7.329 6.910 7.030 2,422,346 +0.05(+0.72%)
Feb 26, 2024 6.890 7.080 6.720 6.980 1,838,551 -0.01(-0.14%)
Feb 23, 2024 6.660 7.255 6.380 6.990 4,961,516 -0.11(-1.55%)
Feb 22, 2024 8.170 8.450 7.071 7.100 4,317,921 -3.57(-33.46%)
Feb 21, 2024 10.57 11.02 10.26 10.67 2,924,762 +0.58(+5.75%)
Feb 20, 2024 9.480 10.50 9.480 10.09 1,543,879 +0.76(+8.15%)
Feb 16, 2024 8.960 9.340 8.855 9.330 1,301,077 +0.05(+0.54%)
Feb 15, 2024 8.970 9.340 8.970 9.280 804,127 +0.31(+3.46%)
Feb 14, 2024 9.160 9.500 8.900 8.970 624,415 -0.47(-4.98%)
Feb 13, 2024 9.920 10.06 9.121 9.440 1,060,712 +0.02(+0.21%)
Feb 12, 2024 9.330 9.685 8.830 9.420 1,004,887 -0.02(-0.21%)
Feb 09, 2024 9.920 9.990 9.420 9.440 914,496 -0.46(-4.65%)
Feb 08, 2024 10.05 10.25 9.840 9.900 591,562 -0.10(-1.00%)
Feb 07, 2024 10.59 10.78 10.00 10.00 412,925 -0.56(-5.30%)
Feb 06, 2024 10.18 11.19 10.18 10.56 970,213 +0.28(+2.76%)
Feb 05, 2024 10.68 11.00 10.24 10.28 624,142 -1.06(-9.38%)
Feb 02, 2024 12.25 12.32 11.24 11.34 199,682 -1.29(-10.21%)
Feb 01, 2024 12.98 13.18 12.55 12.63 118,567 -0.62(-4.68%)
Jan 31, 2024 13.32 13.55 12.94 13.25 77,739 +0.51(+4.00%)
Jan 30, 2024 12.71 12.83 12.45 12.74 163,977 -0.11(-0.86%)
Jan 29, 2024 13.46 13.51 12.84 12.85 92,593 -0.67(-4.96%)
Jan 26, 2024 13.53 13.66 13.20 13.52 150,712 +0.32(+2.42%)
Jan 25, 2024 12.93 13.51 12.78 13.20 149,979 -0.15(-1.12%)
Jan 24, 2024 13.80 14.00 12.72 13.35 294,638 -0.75(-5.32%)
Jan 23, 2024 14.24 14.61 14.03 14.10 112,184 -0.03(-0.22%)
Jan 22, 2024 13.87 14.41 13.83 14.13 119,381 -0.09(-0.63%)
Jan 19, 2024 14.84 15.07 14.21 14.22 149,705 -0.94(-6.22%)
Jan 18, 2024 15.13 15.56 14.96 15.16 192,704 -0.45(-2.86%)
Jan 17, 2024 15.50 16.12 15.46 15.61 134,497 +0.15(+0.97%)
Jan 16, 2024 16.06 16.05 15.28 15.46 350,694 -0.75(-4.63%)
Jan 12, 2024 16.35 16.35 16.14 16.21 49,746 +0.06(+0.36%)
Jan 11, 2024 16.16 16.71 15.94 16.15 175,518 -0.22(-1.33%)
Jan 10, 2024 16.70 16.73 16.26 16.37 421,338 -0.56(-3.31%)
Jan 09, 2024 17.30 17.61 16.35 16.93 174,700 -0.45(-2.59%)
Jan 08, 2024 19.01 19.01 17.38 17.38 331,367 -1.88(-9.78%)
Jan 05, 2024 19.59 19.64 19.01 19.26 57,737 -0.67(-3.35%)
Jan 04, 2024 20.06 20.22 19.62 19.93 47,370 -0.24(-1.19%)
Jan 03, 2024 20.26 20.31 19.86 20.17 47,159 +0.38(+1.92%)
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.