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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	19.23	20.11	19.23	19.79	78,775	+0.75(+3.94%)
Dec 29, 2023	18.91	19.45	18.81	19.04	47,557	+0.01(+0.05%)
Dec 28, 2023	18.94	19.08	18.83	19.03	31,980	-0.05(-0.28%)
Dec 27, 2023	19.18	19.23	18.94	19.08	25,965	-0.03(-0.17%)
Dec 26, 2023	19.34	19.34	18.97	19.12	8,302	-0.29(-1.49%)
Dec 22, 2023	19.08	19.51	19.04	19.41	20,968	+0.15(+0.79%)
Dec 21, 2023	19.30	19.60	19.21	19.25	24,679	-0.56(-2.83%)
Dec 20, 2023	18.95	19.84	18.77	19.82	56,965	+0.84(+4.42%)
Dec 19, 2023	19.08	19.33	18.96	18.98	55,339	+0.29(+1.53%)
Dec 18, 2023	19.21	19.21	18.56	18.69	97,882	-0.63(-3.26%)
Dec 15, 2023	19.73	19.75	19.15	19.32	49,237	-0.40(-2.02%)
Dec 14, 2023	19.62	20.14	19.62	19.72	12,061	-0.15(-0.74%)
Dec 13, 2023	19.83	20.06	19.56	19.87	31,148	-0.28(-1.37%)
Dec 12, 2023	21.11	21.11	20.07	20.14	28,697	-0.66(-3.16%)
Dec 11, 2023	20.64	21.33	20.58	20.80	45,386	+0.67(+3.31%)
Dec 08, 2023	20.78	20.90	20.13	20.13	51,891	-0.76(-3.64%)
Dec 07, 2023	21.25	21.46	20.89	20.89	29,244	-0.74(-3.44%)
Dec 06, 2023	20.38	21.71	20.38	21.64	30,773	+0.73(+3.51%)
Dec 05, 2023	21.76	21.85	20.90	20.90	27,484	-0.75(-3.47%)
Dec 04, 2023	21.40	21.99	21.40	21.66	38,606	+0.78(+3.75%)
Dec 01, 2023	20.94	21.21	20.67	20.87	32,449	+0.05(+0.23%)
Nov 30, 2023	20.04	21.03	20.01	20.83	83,875	+0.87(+4.37%)
Nov 29, 2023	19.69	20.00	19.59	19.95	8,876	-0.22(-1.07%)
Nov 28, 2023	19.86	20.31	19.86	20.17	11,771	+0.32(+1.61%)
Nov 27, 2023	20.26	20.26	19.77	19.85	23,252	-0.32(-1.59%)
Nov 24, 2023	19.88	20.24	19.54	20.17	31,440	+0.60(+3.09%)
Nov 22, 2023	18.99	20.10	18.72	19.56	49,394	+0.64(+3.38%)
Nov 21, 2023	18.89	19.31	18.68	18.92	80,627	+0.22(+1.20%)
Nov 20, 2023	19.32	19.33	18.62	18.70	52,886	-0.63(-3.26%)
Nov 17, 2023	19.31	19.41	19.11	19.33	14,474	+0.10(+0.54%)
Nov 16, 2023	19.74	19.88	19.19	19.23	27,809	-0.34(-1.72%)
Nov 15, 2023	19.15	19.88	19.15	19.56	60,004	+0.44(+2.31%)
Nov 14, 2023	19.24	19.40	19.02	19.12	25,856	-0.62(-3.15%)
Nov 13, 2023	19.92	20.04	19.44	19.75	67,772	-0.19(-0.95%)
Nov 10, 2023	20.49	20.50	19.83	19.94	58,618	-0.86(-4.12%)
Nov 09, 2023	20.26	20.88	20.00	20.79	51,574	-0.24(-1.15%)
Nov 08, 2023	21.17	21.36	20.89	21.03	22,290	-0.39(-1.82%)
Nov 07, 2023	21.50	21.73	21.31	21.42	12,486	-0.17(-0.80%)
Nov 06, 2023	22.05	22.14	21.56	21.60	13,059	-0.46(-2.08%)
Nov 03, 2023	22.93	22.99	21.96	22.05	35,903	-1.28(-5.48%)
Nov 02, 2023	23.30	23.81	23.04	23.33	10,721	-0.98(-4.02%)

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.