Stock listing
NASDAQ:RVNL GraniteShares 2x Long RIVN Daily ETF Stock
Follow GraniteShares 2x Long RIVN Daily ETF into a list and get an email when it puts out news.
Share price · NASDAQ:RVNL
$17.86 USD +1.74 (+10.8%)
Close on Nov 4, 2026
- Day range
- $17.05 – $18.45 USDNov 4, 2026
- Volume
- 188,918 sharesNov 4, 2026
- 52-week range
- $11.96 – $75.17 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $2.00M USDMedian day 87,650 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:RVNL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.86 | +1.745 | +10.8% | $17.05 | $18.45 | $17.05 | 188,918 | |
| $16.12 | +0.316 | +2.0% | $16.27 | $16.60 | $15.37 | 80,175 | |
| $15.80 | +2.335 | +17.3% | $15.19 | $16.93 | $14.84 | 395,112 | |
| $13.47 | +1.307 | +10.8% | $13.26 | $13.67 | $12.28 | 195,900 | |
| $12.16 | -0.411 | -3.3% | $12.65 | $12.99 | $11.96 | 170,600 | |
| $12.57 | -0.331 | -2.6% | $12.70 | $12.70 | $12.08 | 133,900 | |
| $12.90 | +0.821 | +6.8% | $12.20 | $13.43 | $12.20 | 101,300 | |
| $12.08 | -0.856 | -6.6% | $12.96 | $12.96 | $12.08 | 120,900 | |
| $12.94 | -0.589 | -4.4% | $13.16 | $13.27 | $12.48 | 71,000 | |
| $13.52 | -0.914 | -6.3% | $13.97 | $14.30 | $13.30 | 109,900 | |
| $14.44 | +0.111 | +0.8% | $14.72 | $15.00 | $14.43 | 19,700 | |
| $14.33 | +0.192 | +1.4% | $13.92 | $14.64 | $13.83 | 44,300 | |
| $14.14 | -0.152 | -1.1% | $14.41 | $14.45 | $13.78 | 70,900 | |
| $14.29 | -1.596 | -10.0% | $15.86 | $15.99 | $14.20 | 88,500 | |
| $15.88 | +0.279 | +1.8% | $15.18 | $16.12 | $14.66 | 122,200 | |
| $15.60 | -1.107 | -6.6% | $16.18 | $16.42 | $15.40 | 86,800 | |
| $16.71 | -0.40 | -2.3% | $16.75 | $17.30 | $16.49 | 105,300 | |
| $17.11 | -1.232 | -6.7% | $17.95 | $18.00 | $17.10 | 80,700 | |
| $18.34 | -1.014 | -5.2% | $19.11 | $19.50 | $17.94 | 166,500 | |
| $19.36 | +0.069 | +0.4% | $18.75 | $19.36 | $18.45 | 97,800 | |
| $19.29 | -0.512 | -2.6% | $19.44 | $19.56 | $18.71 | 97,500 | |
| $19.80 | -0.216 | -1.1% | $20.01 | $20.30 | $19.60 | 90,300 | |
| $20.02 | +0.816 | +4.2% | $19.07 | $20.02 | $18.95 | 73,700 | |
| $19.20 | -1.30 | -6.3% | $22.02 | $22.04 | $18.45 | 358,700 | |
| $20.50 | -0.635 | -3.0% | $21.35 | $21.35 | $20.00 | 133,100 | |
| $21.14 | -0.029 | -0.1% | $21.10 | $21.97 | $21.00 | 53,700 | |
| $21.16 | +0.505 | +2.4% | $21.00 | $22.10 | $20.47 | 47,200 | |
| $20.66 | -1.921 | -8.5% | $22.00 | $22.20 | $20.66 | 71,000 | |
| $22.58 | +0.452 | +2.0% | $22.48 | $22.91 | $22.02 | 15,900 | |
| $22.13 | +0.71 | +3.3% | $21.23 | $22.88 | $20.95 | 137,700 | |
| $21.42 | -0.323 | -1.5% | $21.62 | $21.74 | $20.88 | 93,700 | |
| $21.74 | -0.766 | -3.4% | $22.33 | $22.33 | $21.61 | 95,700 | |
| $22.51 | +1.124 | +5.3% | $21.86 | $23.10 | $21.86 | 133,900 | |
| $21.38 | -1.248 | -5.5% | $23.25 | $23.25 | $21.11 | 279,200 | |
| $22.63 | +0.581 | +2.6% | $23.13 | $24.47 | $22.61 | 119,500 | |
| $22.05 | -0.953 | -4.1% | $23.06 | $23.06 | $20.94 | 162,300 | |
| $23.00 | -0.951 | -4.0% | $23.68 | $24.05 | $22.40 | 113,600 | |
| $23.95 | -0.635 | -2.6% | $24.17 | $24.85 | $23.84 | 50,300 | |
| $24.59 | -0.096 | -0.4% | $25.37 | $26.78 | $24.50 | 90,600 | |
| $24.69 | +0.288 | +1.2% | $23.46 | $25.63 | $23.36 | 93,400 | |
| $24.40 | -0.569 | -2.3% | $24.74 | $25.71 | $24.24 | 58,200 | |
| $24.97 | +1.125 | +4.7% | $23.81 | $25.28 | $23.45 | 54,300 | |
| $23.84 | -0.438 | -1.8% | $23.53 | $24.07 | $23.21 | 77,300 | |
| $24.28 | +0.858 | +3.7% | $24.39 | $24.46 | $23.71 | 43,100 | |
| $23.42 | +0.326 | +1.4% | $23.58 | $23.77 | $22.88 | 40,900 | |
| $23.10 | -1.77 | -7.1% | $23.95 | $23.95 | $22.80 | 58,900 | |
| $24.87 | -0.073 | -0.3% | $24.20 | $25.84 | $24.20 | 96,100 | |
| $24.94 | -2.362 | -8.7% | $26.52 | $26.52 | $23.43 | 155,700 | |
| $27.30 | +1.599 | +6.2% | $26.35 | $27.60 | $26.35 | 57,000 | |
| $25.70 | -1.473 | -5.4% | $26.96 | $27.00 | $24.57 | 62,100 | |
| $27.17 | +0.384 | +1.4% | $26.65 | $27.70 | $26.57 | 29,040 | |
| $26.79 | -1.192 | -4.3% | $28.21 | $28.48 | $26.79 | 36,930 | |
| $27.98 | +3.02 | +12.1% | $25.30 | $28.25 | $25.30 | 93,020 | |
| $24.96 | +0.862 | +3.6% | $24.24 | $25.44 | $23.61 | 64,793 | |
| $24.10 | +2.692 | +12.6% | $22.19 | $24.18 | $22.09 | 109,058 | |
| $21.41 | -0.269 | -1.2% | $20.71 | $21.58 | $20.32 | 170,075 | |
| $21.68 | -1.532 | -6.6% | $23.00 | $23.00 | $21.29 | 196,222 | |
| $23.21 | -1.46 | -5.9% | $24.52 | $24.66 | $23.10 | 42,637 | |
| $24.67 | -0.372 | -1.5% | $24.40 | $25.53 | $24.40 | 34,169 | |
| $25.04 | -1.428 | -5.4% | $26.79 | $27.02 | $24.79 | 51,474 | |
| $26.47 | -0.114 | -0.4% | $25.61 | $26.55 | $25.13 | 32,248 | |
| $26.58 | +1.333 | +5.3% | $25.97 | $26.58 | $25.07 | 50,854 | |
| $25.25 | +1.711 | +7.3% | $24.41 | $25.63 | $24.16 | 42,480 | |
| $23.54 | -0.466 | -1.9% | $23.79 | $24.81 | $23.47 | 62,071 | |
| $24.01 | -0.699 | -2.8% | $24.15 | $24.28 | $23.35 | 75,382 | |
| $24.70 | +1.34 | +5.7% | $24.58 | $25.12 | $23.84 | 69,255 |
- Ticker
- NASDAQ:RVNL
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares 2x Long RIVN Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GraniteShares 2x Long RIVN Daily ETF.