Graniteshares 2X Long Nvda Daily ETF (NQ: NVDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.80	33.54	32.25	33.00	8,191,410	+1.32(+4.16%)
Feb 28, 2024	31.55	32.72	31.24	31.68	7,862,910	-0.88(-2.71%)
Feb 27, 2024	33.02	33.18	31.28	32.56	10,275,096	-0.31(-0.94%)
Feb 26, 2024	33.44	34.15	32.41	32.88	12,852,630	+0.21(+0.63%)
Feb 23, 2024	34.29	35.59	31.66	32.67	25,586,424	+0.24(+0.73%)
Feb 22, 2024	29.91	32.46	29.36	32.43	21,230,286	+7.93(+32.34%)
Feb 21, 2024	24.75	25.57	23.66	24.51	17,546,472	-1.51(-5.81%)
Feb 20, 2024	27.99	28.00	24.66	26.02	12,524,388	-2.48(-8.69%)
Feb 16, 2024	29.67	29.92	28.43	28.50	8,846,646	-0.05(-0.19%)
Feb 15, 2024	29.56	29.60	28.37	28.55	8,164,830	-1.04(-3.53%)
Feb 14, 2024	29.13	29.86	28.09	29.59	8,569,320	+1.36(+4.82%)
Feb 13, 2024	26.82	29.25	26.27	28.23	10,136,028	-0.12(-0.43%)
Feb 12, 2024	28.62	30.14	27.55	28.36	12,721,344	+0.12(+0.42%)
Feb 09, 2024	27.07	28.27	26.80	28.24	5,376,162	+1.88(+7.11%)
Feb 08, 2024	26.71	27.23	26.24	26.36	6,658,950	-0.35(-1.30%)
Feb 07, 2024	25.39	26.83	24.83	26.71	6,405,402	+1.38(+5.46%)
Feb 06, 2024	26.42	26.46	23.88	25.32	11,129,502	-0.85(-3.23%)
Feb 05, 2024	25.43	26.28	24.64	26.17	10,842,522	+2.27(+9.51%)
Feb 02, 2024	22.34	24.19	22.18	23.90	4,716,102	+2.20(+10.17%)
Feb 01, 2024	21.11	21.84	20.78	21.69	3,389,886	+0.95(+4.60%)
Jan 31, 2024	20.63	21.25	20.19	20.74	5,114,688	-0.87(-4.02%)
Jan 30, 2024	21.76	22.09	21.26	21.61	5,403,072	+0.19(+0.89%)
Jan 29, 2024	20.59	21.42	20.37	21.42	3,632,028	+0.96(+4.71%)
Jan 26, 2024	20.44	20.94	20.13	20.45	4,065,726	-0.41(-1.96%)
Jan 25, 2024	21.50	21.58	20.36	20.86	5,541,072	+0.14(+0.70%)
Jan 24, 2024	20.04	21.67	19.80	20.72	4,913,310	+0.99(+5.02%)
Jan 23, 2024	19.47	19.74	18.89	19.73	3,382,380	+0.14(+0.71%)
Jan 22, 2024	19.91	20.00	19.20	19.59	6,207,828	+0.10(+0.53%)
Jan 19, 2024	18.78	19.48	18.40	19.48	4,959,912	+1.14(+6.21%)
Jan 18, 2024	18.42	18.58	17.88	18.34	6,168,492	+0.49(+2.75%)
Jan 17, 2024	18.01	18.03	17.23	17.85	4,436,694	-0.16(-0.87%)
Jan 16, 2024	17.36	18.22	17.34	18.01	2,972,982	+0.78(+4.51%)
Jan 12, 2024	17.17	17.35	17.05	17.23	2,908,806	-0.06(-0.37%)
Jan 11, 2024	17.35	17.54	16.70	17.30	4,328,928	+0.22(+1.28%)
Jan 10, 2024	16.77	17.21	16.69	17.08	5,361,672	+0.56(+3.39%)
Jan 09, 2024	16.18	17.07	15.86	16.52	5,656,932	+0.40(+2.47%)
Jan 08, 2024	14.89	16.12	14.89	16.12	3,826,506	+1.43(+9.70%)
Jan 05, 2024	14.41	14.89	14.37	14.69	1,886,118	+0.48(+3.34%)
Jan 04, 2024	14.11	14.43	14.00	14.22	1,630,212	+0.17(+1.22%)
Jan 03, 2024	13.98	14.30	13.94	14.05	2,245,128	-0.28(-1.94%)
Jan 02, 2024	14.74	14.81	14.05	14.32	3,058,182	-0.61(-4.07%)
Dec 29, 2023	15.07	15.14	14.60	14.93	2,451,828	-0.01(-0.06%)
Dec 28, 2023	15.01	15.09	14.88	14.94	1,216,674	+0.05(+0.30%)
Dec 27, 2023	14.95	15.01	14.75	14.90	2,947,476	-1.34(-8.24%)
Dec 26, 2023	16.09	16.38	16.08	16.23	1,082,289	+0.21(+1.32%)
Dec 22, 2023	16.18	16.28	15.84	16.02	1,457,759	-0.08(-0.47%)
Dec 21, 2023	16.09	16.16	15.84	16.10	2,281,455	+0.39(+2.49%)
Dec 20, 2023	16.44	16.63	15.70	15.71	2,720,776	-0.72(-4.39%)
Dec 19, 2023	16.38	16.46	16.08	16.43	3,483,135	-0.24(-1.44%)
Dec 18, 2023	16.34	16.84	16.23	16.67	3,125,697	+0.54(+3.36%)
Dec 15, 2023	15.76	16.34	15.73	16.13	2,453,887	+0.30(+1.89%)
Dec 14, 2023	15.85	15.97	15.39	15.83	2,807,145	+0.12(+0.74%)
Dec 13, 2023	15.48	15.95	15.48	15.71	3,025,686	+0.21(+1.34%)
Dec 12, 2023	14.74	15.50	14.74	15.50	2,732,264	+0.48(+3.20%)
Dec 11, 2023	15.47	15.47	14.63	15.02	3,394,807	-0.43(-2.81%)
Dec 08, 2023	15.00	15.56	15.00	15.46	2,254,726	+0.44(+2.90%)
Dec 07, 2023	14.60	15.03	14.55	15.02	1,904,942	+0.51(+3.51%)
Dec 06, 2023	15.35	15.40	14.47	14.51	3,795,235	-0.52(-3.44%)
Dec 05, 2023	14.49	15.03	14.40	15.03	3,718,559	+0.51(+3.49%)
Dec 04, 2023	14.78	14.78	14.28	14.52	4,043,086	-0.60(-3.99%)