Stock listing
NASDAQ:NVD GraniteShares 2x Short NVDA Daily ETF Stock
Follow GraniteShares 2x Short NVDA Daily ETF into a list and get an email when it puts out news.
Share price · NASDAQ:NVD
$4.61 USD +0.28 (+6.5%)
Close on Nov 4, 2026
- Day range
- $4.33 – $4.64 USDNov 4, 2026
- Volume
- 158.8M sharesNov 4, 2026
- 52-week range
- $3.19 – $9.76 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $358.8M USDMedian day 81.38M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:NVD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.61 | +0.28 | +6.5% | $4.48 | $4.64 | $4.331 | 158,807,517 | |
| $4.33 | -0.21 | -4.6% | $4.295 | $4.365 | $4.23 | 141,143,471 | |
| $4.54 | +0.115 | +2.6% | $4.30 | $4.56 | $4.20 | 190,384,163 | |
| $4.425 | +0.335 | +8.2% | $4.265 | $4.58 | $4.26 | 143,164,900 | |
| $4.09 | +0.08 | +2.0% | $4.06 | $4.15 | $4.03 | 137,619,000 | |
| $4.01 | +0.08 | +2.0% | $3.86 | $4.05 | $3.855 | 124,276,600 | |
| $3.93 | -0.06 | -1.5% | $3.92 | $4.02 | $3.88 | 99,366,900 | |
| $3.99 | -0.20 | -4.8% | $4.12 | $4.125 | $3.93 | 129,133,100 | |
| $4.19 | +0.04 | +1.0% | $4.19 | $4.223 | $4.084 | 124,260,600 | |
| $4.15 | +0.33 | +8.6% | $3.985 | $4.18 | $3.92 | 131,826,800 | |
| $3.82 | -0.20 | -5.0% | $3.85 | $3.97 | $3.80 | 110,164,400 | |
| $4.02 | +0.04 | +1.0% | $4.03 | $4.15 | $3.94 | 110,044,800 | |
| $3.98 | -0.13 | -3.2% | $3.955 | $4.08 | $3.89 | 117,263,500 | |
| $4.11 | +0.13 | +3.3% | $4.01 | $4.13 | $3.93 | 119,903,100 | |
| $3.98 | +0.15 | +3.9% | $4.06 | $4.14 | $3.94 | 130,745,400 | |
| $3.83 | +0.22 | +6.1% | $3.71 | $3.90 | $3.69 | 79,652,500 | |
| $3.61 | -0.06 | -1.6% | $3.75 | $3.79 | $3.60 | 90,438,000 | |
| $3.67 | +0.09 | +2.5% | $3.61 | $3.73 | $3.60 | 61,157,200 | |
| $3.58 | +0.03 | +0.8% | $3.455 | $3.60 | $3.45 | 49,969,500 | |
| $3.55 | +0.20 | +6.0% | $3.43 | $3.57 | $3.36 | 73,884,400 | |
| $3.35 | +0.05 | +1.5% | $3.35 | $3.39 | $3.31 | 54,020,600 | |
| $3.30 | -0.01 | -0.3% | $3.23 | $3.32 | $3.19 | 80,796,100 | |
| $3.31 | -0.14 | -4.1% | $3.40 | $3.42 | $3.28 | 57,545,800 | |
| $3.45 | -0.09 | -2.5% | $3.40 | $3.47 | $3.34 | 84,036,900 | |
| $3.54 | -0.10 | -2.7% | $3.59 | $3.64 | $3.50 | 96,699,400 | |
| $3.64 | -0.02 | -0.5% | $3.60 | $3.64 | $3.50 | 89,770,700 | |
| $3.66 | +0.05 | +1.4% | $3.55 | $3.67 | $3.49 | 81,504,100 | |
| $3.61 | -0.12 | -3.2% | $3.59 | $3.64 | $3.47 | 109,862,000 | |
| $3.73 | -0.02 | -0.5% | $3.73 | $3.805 | $3.675 | 72,505,900 | |
| $3.75 | +0.03 | +0.8% | $3.835 | $3.87 | $3.742 | 71,563,500 | |
| $3.72 | +0.11 | +3.0% | $3.65 | $3.77 | $3.61 | 81,254,300 | |
| $3.61 | -0.05 | -1.4% | $3.68 | $3.685 | $3.57 | 73,770,400 | |
| $3.66 | -0.18 | -4.7% | $3.81 | $3.86 | $3.62 | 77,521,200 | |
| $3.84 | -0.10 | -2.5% | $3.95 | $3.99 | $3.82 | 55,848,600 | |
| $3.94 | -0.21 | -5.1% | $3.98 | $4.03 | $3.914 | 64,683,300 | |
| $4.15 | -0.07 | -1.7% | $4.16 | $4.21 | $4.03 | 104,458,500 | |
| $4.22 | -0.04 | -0.9% | $4.17 | $4.26 | $4.14 | 82,412,000 | |
| $4.26 | +0.27 | +6.8% | $4.26 | $4.34 | $4.20 | 82,205,100 | |
| $3.99 | +0.01 | +0.3% | $3.90 | $4.00 | $3.86 | 74,580,400 | |
| $3.98 | +0.17 | +4.5% | $3.92 | $4.03 | $3.903 | 80,065,700 | |
| $3.81 | +0.07 | +1.9% | $3.76 | $3.83 | $3.735 | 68,332,100 | |
| $3.74 | +0.14 | +3.9% | $3.52 | $3.77 | $3.50 | 77,752,700 | |
| $3.60 | -0.05 | -1.4% | $3.58 | $3.625 | $3.46 | 95,849,300 | |
| $3.65 | -0.14 | -3.7% | $3.75 | $3.785 | $3.59 | 102,291,000 | |
| $3.79 | -0.26 | -6.4% | $4.01 | $4.02 | $3.66 | 125,885,600 | |
| $4.05 | +0.12 | +3.1% | $4.08 | $4.14 | $3.95 | 91,761,100 | |
| $3.93 | -0.12 | -3.0% | $4.01 | $4.11 | $3.91 | 95,790,100 | |
| $4.05 | +0.32 | +8.6% | $3.74 | $4.08 | $3.67 | 106,284,400 | |
| $3.73 | -0.76 | -16.9% | $3.94 | $4.011 | $3.61 | 206,701,700 | |
| $4.49 | +0.13 | +3.0% | $4.38 | $4.52 | $4.34 | 86,521,700 | |
| $4.36 | -0.21 | -4.6% | $4.45 | $4.49 | $4.28 | 90,093,586 | |
| $4.57 | +0.26 | +6.0% | $4.275 | $4.60 | $4.275 | 64,349,406 | |
| $4.31 | +0.10 | +2.4% | $4.17 | $4.32 | $4.15 | 52,522,300 | |
| $4.21 | +0.02 | +0.5% | $4.16 | $4.266 | $4.105 | 62,966,200 | |
| $4.19 | +0.08 | +1.9% | $4.035 | $4.229 | $3.995 | 68,190,300 | |
| $4.11 | +0.19 | +4.8% | $4.09 | $4.15 | $4.041 | 56,548,207 | |
| $3.92 | +0.01 | +0.3% | $3.895 | $3.935 | $3.82 | 49,429,922 | |
| $3.91 | 0.00 | 0.0% | $3.87 | $3.94 | $3.84 | 38,357,900 | |
| $3.91 | -0.05 | -1.3% | $3.92 | $3.97 | $3.85 | 53,754,100 | |
| $3.96 | -0.25 | -5.9% | $4.075 | $4.105 | $3.91 | 77,330,600 | |
| $4.21 | +0.01 | +0.2% | $4.03 | $4.26 | $4.03 | 54,039,600 | |
| $4.20 | +0.23 | +5.8% | $3.995 | $4.24 | $3.975 | 61,568,000 | |
| $3.97 | -0.19 | -4.6% | $4.065 | $4.10 | $3.945 | 54,171,900 | |
| $4.16 | +0.01 | +0.2% | $4.06 | $4.23 | $3.98 | 69,679,100 | |
| $4.15 | -0.32 | -7.2% | $4.25 | $4.27 | $4.03 | 81,020,100 | |
| $4.47 | -0.23 | -4.9% | $4.48 | $4.595 | $4.41 | 65,639,900 |
- Ticker
- NASDAQ:NVD
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares 2x Short NVDA Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GraniteShares 2x Short NVDA Daily ETF.