NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long NVDA Daily ETF (NVDL)
37.69
+0.61
(+1.65%)
At close: September 4 at 4:00:00 PM EDT
37.41
-0.28
(-0.74%)
After hours: September 4 at 7:59:47 PM EDT
Trade NVDL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
37.90
39.12
37.46
37.69
37.69
17,742,000
Sep 3, 2026
36.31
37.72
35.93
37.08
37.08
16,862,900
Sep 2, 2026
34.10
36.92
33.99
35.83
35.83
20,254,500
Sep 1, 2026
33.42
34.61
32.95
33.72
33.72
11,176,100
Aug 31, 2026
34.20
34.90
33.32
34.76
34.76
17,728,800
Aug 28, 2026
36.94
37.56
33.52
33.75
33.75
24,747,000
Aug 27, 2026
35.65
37.93
35.06
37.07
37.07
50,757,200
Aug 26, 2026
32.55
32.87
31.53
31.75
31.75
27,289,500
Aug 25, 2026
32.10
33.21
31.81
32.69
32.69
13,925,900
Aug 24, 2026
33.57
33.57
31.01
31.34
31.34
15,830,700
Aug 21, 2026
34.40
34.54
33.23
33.29
33.29
7,552,200
Aug 20, 2026
34.49
34.92
33.61
34.04
34.04
7,018,000
Aug 19, 2026
35.51
35.89
33.97
34.23
34.23
10,810,600
Aug 18, 2026
35.10
35.52
34.56
34.92
34.92
9,375,600
Aug 17, 2026
36.95
37.58
36.59
36.67
36.67
10,909,400
Aug 14, 2026
37.22
37.46
36.46
36.71
36.71
8,861,000
Aug 13, 2026
36.73
37.39
36.25
36.79
36.79
12,888,000
Aug 12, 2026
35.38
36.71
35.20
36.39
36.39
13,505,200
Aug 11, 2026
35.78
35.78
33.93
34.31
34.31
11,344,900
Aug 10, 2026
36.24
36.48
34.09
34.36
34.36
13,734,900
Aug 7, 2026
35.68
36.69
35.40
36.43
36.43
12,173,200
Aug 6, 2026
35.73
36.37
34.34
34.84
34.84
14,580,700
Aug 5, 2026
34.24
35.89
34.11
34.95
34.95
18,399,200
Aug 4, 2026
32.63
33.06
31.86
32.71
32.71
14,050,500
Aug 3, 2026
28.50
31.75
28.29
31.16
31.16
13,361,200
Jul 31, 2026
28.80
29.77
27.78
29.42
29.42
13,700,100
Jul 30, 2026
27.36
28.43
26.85
27.80
27.80
11,450,200
Jul 29, 2026
28.11
28.46
26.43
26.49
26.49
14,054,000
Jul 28, 2026
27.84
28.95
27.23
28.42
28.42
9,639,400
Jul 27, 2026
31.86
32.05
28.01
28.31
28.31
12,065,200
Jul 24, 2026
31.66
33.01
30.85
31.49
31.49
10,952,700
Jul 23, 2026
32.30
32.74
31.23
32.03
32.03
9,592,800
Jul 22, 2026
31.23
33.83
30.95
33.09
33.09
16,268,900
Jul 21, 2026
31.75
32.08
30.69
31.62
31.62
9,221,100
Jul 20, 2026
31.29
31.81
30.19
30.51
30.51
9,574,800
Jul 17, 2026
30.38
31.51
28.86
30.28
30.28
11,994,900
Jul 16, 2026
32.66
32.92
31.29
31.79
31.79
12,761,600
Jul 15, 2026
33.23
33.80
31.37
33.37
33.37
14,942,800
Jul 14, 2026
32.10
33.40
30.78
33.17
33.17
16,308,700
Jul 13, 2026
32.29
32.90
30.65
30.70
30.70
12,379,500
Jul 10, 2026
30.31
33.04
30.31
33.03
33.03
17,590,900
Jul 9, 2026
31.08
31.13
29.43
30.56
30.56
16,770,100
Jul 8, 2026
28.37
31.30
28.37
30.99
30.99
19,723,300
Jul 7, 2026
27.56
29.33
27.22
28.91
28.91
13,749,000
Jul 6, 2026
28.17
29.08
28.05
28.53
28.53
9,608,900
Jul 2, 2026
29.00
29.84
27.59
28.22
28.22
12,742,200
Jul 1, 2026
28.71
29.81
27.91
29.14
29.14
15,253,700
Jun 30, 2026
29.03
30.06
28.46
29.81
29.81
14,249,500
Jun 29, 2026
28.11
28.77
26.95
28.42
28.42
12,714,700
Jun 26, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
27.92
28.64
27.37
27.58
27.58
9,208,500
Jun 25, 2026
30.06
30.20
27.66
28.72
28.72
19,843,800
Jun 24, 2026
30.06
30.50
28.98
29.62
29.62
14,433,300
Jun 23, 2026
30.67
31.18
30.02
30.04
30.04
13,976,700
Jun 22, 2026
33.61
34.42
32.43
32.74
32.74
14,962,200
Jun 18, 2026
32.40
33.60
32.12
33.24
33.24
15,565,500
Jun 17, 2026
32.71
32.99
31.21
31.59
31.59
11,928,300
Jun 16, 2026
33.66
33.73
32.42
32.46
32.46
11,316,000
Jun 15, 2026
32.95
34.14
32.79
34.07
34.07
17,482,800
Jun 12, 2026
31.71
32.41
31.28
31.83
31.83
13,570,500
Jun 11, 2026
30.71
31.99
30.16
31.71
31.71
25,186,800
Jun 10, 2026
31.67
32.56
30.26
30.41
30.41
15,641,700
Jun 9, 2026
33.66
33.88
30.11
32.86
32.86
24,643,500
Jun 8, 2026
33.51
33.56
32.22
33.05
33.05
15,267,000
Jun 5, 2026
35.09
35.22
31.70
31.97
31.97
28,072,800
Jun 4, 2026
34.92
37.46
33.99
36.48
36.48
25,260,000
Jun 3, 2026
37.53
37.89
35.08
35.19
35.19
30,849,300
Jun 2, 2026
39.37
41.15
37.40
37.90
37.90
36,799,800
Jun 1, 2026
35.68
38.61
35.64
38.46
38.46
41,834,700
May 29, 2026
35.31
36.37
34.19
34.24
34.24
30,926,400
May 28, 2026
34.29
35.64
34.23
35.24
35.24
19,040,100
May 27, 2026
35.22
35.24
33.45
34.69
34.69
25,596,900
May 26, 2026
36.04
36.55
34.48
35.44
35.44
29,895,300
May 22, 2026
37.50
37.50
35.48
35.60
35.60
31,022,100
May 21, 2026
37.98
39.78
36.56
37.06
37.06
39,555,300
May 20, 2026
38.33
39.36
37.46
38.46
38.46
38,026,200
May 19, 2026
37.20
38.82
36.58
37.53
37.53
22,663,200
May 18, 2026
40.67
40.79
36.73
38.11
38.11
34,495,800
May 15, 2026
40.75
41.41
38.76
39.14
39.14
31,958,400
May 14, 2026
40.90
43.27
40.77
43.02
43.02
36,922,200
May 13, 2026
39.20
40.20
38.08
39.56
39.56
35,144,400
May 12, 2026
37.00
38.81
35.80
37.84
37.84
24,745,800
May 11, 2026
35.54
38.32
35.50
37.38
37.38
24,740,100
May 8, 2026
35.33
36.81
35.20
35.96
35.96
27,078,000
May 7, 2026
33.77
35.63
33.15
34.80
34.80
35,975,700
May 6, 2026
31.13
33.72
30.79
33.53
33.53
39,631,800
May 5, 2026
30.98
31.29
29.99
30.12
30.12
17,698,500
May 4, 2026
31.04
31.76
29.60
30.80
30.80
21,464,100
May 1, 2026
31.62
32.16
30.37
30.74
30.74
20,695,800
Apr 30, 2026
34.50
34.65
30.86
31.13
31.13
37,136,100
Apr 29, 2026
35.43
35.47
33.75
34.33
34.33
16,018,200
Apr 28, 2026
34.37
36.16
33.93
35.64
35.64
28,445,100
Apr 27, 2026
34.54
36.86
33.79
36.81
36.81
32,732,400
Apr 24, 2026
31.47
34.92
31.44
34.07
34.07
33,632,400
Apr 23, 2026
32.29
32.73
30.60
31.42
31.42
17,295,300
Apr 22, 2026
31.87
32.30
31.32
32.28
32.28
12,903,000
Apr 21, 2026
32.22
32.40
31.22
31.52
31.52
13,422,300
Apr 20, 2026
31.55
32.24
30.87
32.22
32.22
15,769,800
Apr 17, 2026
31.54
32.09
31.34
32.08
32.08
22,728,300
Apr 16, 2026
30.82
31.54
30.27
31.06
31.06
18,730,500
Apr 15, 2026
30.54
31.71
30.29
31.25
31.25
24,896,400
Apr 14, 2026
28.88
30.51
28.82
30.51
30.51
26,055,300
Apr 13, 2026
27.40
28.47
27.31
28.35
28.35
21,536,700
Apr 10, 2026
26.95
28.58
26.92
28.20
28.20
28,228,200
Apr 9, 2026
26.22
26.86
25.88
26.82
26.82
15,532,500
Apr 8, 2026
27.00
27.20
25.81
26.31
26.31
25,334,400
Apr 7, 2026
24.52
25.22
23.94
25.19
25.19
20,230,800
Apr 6, 2026
24.96
25.11
24.55
25.06
25.06
15,567,600
Apr 2, 2026
23.51
25.03
23.33
25.00
25.00
22,467,600
Apr 1, 2026
24.63
25.02
24.29
24.58
24.58
29,735,700
Mar 31, 2026
22.26
24.26
22.25
24.19
24.19
34,975,200
Mar 30, 2026
22.74
22.92
21.54
21.76
21.76
26,206,800
Mar 27, 2026
23.07
23.36
22.27
22.42
22.42
27,659,700
Mar 26, 2026
24.88
24.96
23.43
23.47
23.47
22,670,700
Mar 25, 2026
25.13
26.30
25.09
25.58
25.58
27,484,200
Mar 24, 2026
24.54
24.90
24.28
24.65
24.65
18,864,900
Mar 23, 2026
25.24
25.50
24.50
24.72
24.72
32,589,000
Mar 20, 2026
25.49
25.51
23.66
24.03
24.03
31,259,400
Mar 19, 2026
25.49
26.06
24.85
25.65
25.65
24,944,100
Mar 18, 2026
26.81
27.06
26.18
26.18
26.18
26,262,300
Mar 17, 2026
27.58
27.67
26.58
26.66
26.66
30,205,200
Mar 16, 2026
26.97
28.65
26.52
27.03
27.03
39,405,600
Mar 13, 2026
27.55
27.90
26.09
26.19
26.19
25,681,200
Mar 12, 2026
27.33
27.59
26.64
27.04
27.04
20,910,000
Mar 11, 2026
27.90
28.40
27.47
27.92
27.92
17,311,500
Mar 10, 2026
26.88
28.05
26.75
27.55
27.55
24,634,200
Mar 9, 2026
25.30
27.00
24.92
26.94
26.94
28,168,800
Mar 6, 2026
26.17
27.03
25.28
25.55
25.55
26,020,800
Mar 5, 2026
26.58
27.44
25.62
27.22
27.22
29,372,100
Mar 4, 2026
26.40
27.62
26.28
27.14
27.14
27,672,000
Mar 3, 2026
25.82
26.53
25.36
26.28
26.28
31,287,300
Mar 2, 2026
24.85
27.29
24.77
26.97
26.97
43,567,500
Feb 27, 2026
26.73
27.13
25.27
25.50
25.50
47,068,800
Feb 26, 2026
30.83
30.87
27.67
27.84
27.84
68,887,200
Feb 25, 2026
30.91
31.91
30.71
31.35
31.35
47,577,000
Feb 24, 2026
30.00
30.69
28.72
30.42
30.42
26,527,200
Feb 23, 2026
29.98
30.76
29.41
30.04
30.04
24,772,200
Feb 20, 2026
28.48
29.64
28.30
29.49
29.49
28,093,800
Feb 19, 2026
28.67
29.08
28.24
28.92
28.92
19,404,300
Feb 18, 2026
29.12
29.67
28.58
28.92
28.92
32,132,400
Feb 17, 2026
27.07
28.70
26.32
28.04
28.04
33,059,700
Feb 13, 2026
28.77
28.87
27.06
27.43
27.43
33,138,000
Feb 12, 2026
30.60
30.80
28.58
28.72
28.72
27,661,500
Feb 11, 2026
30.44
30.67
29.29
29.69
29.69
32,573,400
Feb 10, 2026
30.13
30.46
29.11
29.27
29.27
22,123,500
Feb 9, 2026
27.92
30.82
27.86
29.66
29.66
45,881,400
Feb 6, 2026
25.77
28.73
25.23
28.29
28.29
51,876,600
Feb 5, 2026
25.34
25.89
24.25
24.49
24.49
38,650,800
Feb 4, 2026
26.71
26.75
24.47
25.16
25.16
39,315,300
Feb 3, 2026
28.78
28.81
25.74
27.01
27.01
41,821,500
Feb 2, 2026
29.13
30.12
28.41
28.65
28.65
39,172,200
Jan 30, 2026
30.41
31.46
29.87
30.47
30.47
28,523,100
Jan 29, 2026
30.47
31.16
28.80
30.82
30.82
29,681,100
Jan 28, 2026
30.50
30.81
30.03
30.55
30.55
25,714,800
Jan 27, 2026
29.21
30.08
28.75
29.63
29.63
20,926,500
Jan 26, 2026
29.22
29.81
28.84
28.96
28.96
19,807,500
Jan 23, 2026
29.32
29.96
29.11
29.37
29.37
28,439,400
Jan 22, 2026
28.50
28.92
28.24
28.50
28.50
20,213,400
Jan 21, 2026
26.77
28.67
26.61
28.07
28.07
38,592,600
Jan 20, 2026
27.68
27.86
26.40
26.48
26.48
32,039,400
Jan 16, 2026
29.93
30.38
29.03
29.09
29.09
25,902,000
Jan 15, 2026
29.18
30.16
29.14
29.33
29.33
35,577,300
Jan 14, 2026
28.53
28.58
27.45
28.16
28.16
28,365,600
Jan 13, 2026
28.75
29.71
28.26
28.99
28.99
25,431,900
Jan 12, 2026
28.21
29.41
28.14
28.73
28.73
21,836,100
Jan 9, 2026
28.83
29.18
28.36
28.72
28.72
20,524,800
Jan 8, 2026
30.10
30.23
28.39
28.81
28.81
29,823,300
Jan 7, 2026
29.93
30.81
29.32
30.14
30.14
28,837,800
Jan 6, 2026
30.55
31.08
29.40
29.55
29.55
36,159,900
Jan 5, 2026
30.98
31.56
29.20
29.80
29.80
33,451,800
Jan 2, 2026
30.35
31.30
29.85
30.01
30.01
29,543,700
Dec 31, 2025
30.30
30.63
29.34
29.34
29.34
19,489,800
Dec 30, 2025
29.89
30.15
29.50
29.68
29.68
17,619,300
Dec 29, 2025
29.76
30.09
29.19
29.92
29.92
21,733,200
Dec 26, 2025
30.48
31.36
30.38
30.68
30.68
30,472,500
Dec 24, 2025
29.85
30.12
29.44
30.09
30.09
14,923,500
Dec 23, 2025
28.35
30.31
28.33
30.27
30.27
29,589,600
Dec 22, 2025
28.66
28.73
28.18
28.56
28.56
19,785,900
Dec 19, 2025
26.46
27.78
26.41
27.76
27.76
27,459,300
Dec 18, 2025
25.87
26.34
25.09
25.73
25.73
24,327,300
Dec 17, 2025
26.40
26.40
24.65
24.86
24.86
39,275,100
Dec 16, 2025
26.43
27.03
26.06
26.84
26.84
22,760,400
Dec 15, 2025
26.95
27.11
26.10
26.48
26.48
26,776,500
Dec 12, 2025
28.00
28.51
25.99
26.10
26.10
40,128,900
Dec 11, 2025
27.75
28.07
26.60
27.95
27.95
38,910,900
Dec 10, 2025
29.22
29.39
28.31
28.84
28.84
31,168,200
Dec 9, 2025
29.42
29.47
28.73
29.23
29.23
30,972,300
Dec 8, 2025
28.52
30.19
28.44
29.43
29.43
47,446,200
Dec 5, 2025
28.92
29.16
27.96
28.45
28.45
29,801,700
Dec 4, 2025
28.27
29.13
27.75
28.80
28.80
36,717,000
Dec 3, 2025
28.10
28.51
27.49
27.65
27.65
32,971,200
Dec 2, 2025
28.31
29.51
27.77
28.18
28.18
37,800,900
Dec 1, 2025
26.20
27.87
25.88
27.75
27.75
30,951,600
Nov 28, 2025
27.49
27.59
26.73
26.88
26.88
25,380,600
Nov 26, 2025
28.34
28.72
27.30
27.87
27.87
43,682,400
Nov 25, 2025
26.27
27.28
24.61
27.18
27.18
77,781,300
Nov 24, 2025
27.74
28.94
26.81
28.67
28.67
53,983,200
Nov 21, 2025
28.31
29.32
25.71
27.57
27.57
74,054,100
Nov 20, 2025
33.03
33.07
27.86
28.21
28.21
85,976,400
Nov 19, 2025
29.50
30.45
28.88
30.11
30.11
52,434,300
Nov 18, 2025
29.06
29.48
27.87
28.43
28.43
41,291,700
Nov 17, 2025
29.91
30.91
29.38
30.11
30.11
35,367,900
Nov 14, 2025
28.93
31.57
28.20
31.31
31.31
38,422,800
Nov 13, 2025
31.66
31.78
29.25
30.28
30.28
34,794,000
Nov 12, 2025
33.26
33.28
31.70
32.57
32.57
29,747,100
Nov 11, 2025
33.09
33.17
31.77
32.43
32.43
41,316,300
Nov 10, 2025
33.15
34.72
32.71
34.44
34.44
36,910,800
Nov 7, 2025
29.76
30.92
27.86
30.91
30.91
51,811,200
Nov 6, 2025
33.73
34.14
30.32
30.91
30.91
44,076,300
Nov 5, 2025
34.57
36.01
33.25
33.33
33.33
29,454,900
Nov 4, 2025
36.11
36.48
34.28
34.59
34.59
30,225,600
Nov 3, 2025
37.96
39.12
37.37
37.58
37.58
37,830,000
Oct 31, 2025
37.40
37.94
35.84
35.99
35.99
26,329,500
Oct 30, 2025
37.00
37.33
35.63
36.15
36.15
31,412,100
Oct 29, 2025
38.01
39.50
36.89
37.66
37.66
69,465,300
Oct 28, 2025
32.88
36.28
32.50
35.56
35.56
69,798,600
Oct 27, 2025
31.87
32.45
31.35
32.33
32.33
29,293,200
Oct 24, 2025
29.87
31.03
29.77
30.65
30.65
24,274,800
Oct 23, 2025
28.78
29.63
28.60
29.36
29.36
17,913,000
Oct 22, 2025
29.05
29.77
27.64
28.76
28.76
33,686,400
Oct 21, 2025
29.57
29.58
28.62
29.05
29.05
21,130,800
Oct 20, 2025
29.69
30.38
29.25
29.53
29.53
23,405,100
Oct 17, 2025
28.74
30.01
28.64
29.75
29.75
31,026,600
Oct 16, 2025
29.44
29.78
28.66
29.31
29.31
33,063,900
Oct 15, 2025
30.28
30.30
27.89
28.71
28.71
44,531,700
Oct 14, 2025
30.32
30.35
28.67
28.79
28.79
55,313,100
Oct 13, 2025
31.42
32.13
30.78
31.54
31.54
37,674,000
Oct 10, 2025
33.42
34.15
29.80
29.87
29.87
77,391,000
Oct 9, 2025
33.00
34.05
32.63
33.11
33.11
49,335,900
Oct 8, 2025
31.17
32.07
31.17
31.95
31.95
35,926,500
Oct 7, 2025
31.05
31.97
30.42
30.62
30.62
37,871,100
Oct 6, 2025
30.84
31.38
30.07
30.82
30.82
41,657,400
Oct 3, 2025
32.05
32.44
30.76
31.52
31.52
31,842,000
Oct 2, 2025
32.23
32.71
31.76
31.98
31.98
34,308,900
Oct 1, 2025
30.74
31.72
30.31
31.40
31.40
42,178,200
Sep 30, 2025
29.76
31.48
29.57
31.21
31.21
54,647,100
Sep 29, 2025
29.22
30.38
29.22
29.68
29.68
45,757,500
Sep 26, 2025
28.50
28.66
27.49
28.52
28.52
30,452,400
Sep 25, 2025
27.36
29.20
26.94
28.38
28.38
40,725,300
Sep 24, 2025
29.05
29.06
27.67
28.14
28.14
32,484,300
Sep 23, 2025
29.80
29.97
28.28
28.66
28.66
52,971,900
Sep 22, 2025
27.73
30.67
27.54
30.36
30.36
67,570,200
Sep 19, 2025
27.92
28.62
27.70
28.13
28.13
29,786,700
Sep 18, 2025
27.37
28.31
27.05
28.04
28.04
39,546,600
Sep 17, 2025
26.97
27.15
25.65
26.24
26.24
44,166,000
Sep 16, 2025
28.36
28.54
27.54
27.70
27.70
25,405,500
Sep 15, 2025
27.97
28.80
27.60
28.62
28.62
36,209,400
Sep 12, 2025
28.67
28.91
28.22
28.66
28.66
28,865,400
Sep 11, 2025
29.29
29.48
28.26
28.45
28.45
34,621,800
Sep 10, 2025
28.32
29.14
27.96
28.51
28.51
48,244,800
Sep 9, 2025
25.98
26.56
25.28
26.51
26.51
35,409,600
Sep 8, 2025
25.52
26.57
25.51
25.79
25.79
33,875,400
Sep 5, 2025
25.70
26.01
24.47
25.39
25.39
59,092,800
