GraniteShares ETF Trust GraniteShares (NVDL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.16 | -27.6097727661 | 58.53 | 60.65 | 41.08 | 25427994 | 48.76184272 | SP |
| 4 | -4.73 | -10.042462845 | 47.1 | 71.28 | 41.08 | 25711177 | 59.29562552 | SP |
| 12 | -36.13 | -46.025477707 | 78.5 | 91.625 | 34.28 | 24497266 | 62.0285442 | SP |
| 26 | 1.85287907 | 4.5730768314 | 40.51712093 | 91.625 | 28.2901 | 19628278 | 55.32508777 | SP |
| 52 | 25.58171761 | 152.378409034 | 16.78828239 | 91.625 | 11.93855628 | 10311836 | 53.95398583 | SP |
| 156 | 37.9884199 | 867.00274862 | 4.3815801 | 91.625 | 2.95186885 | 6117421 | 53.29020417 | SP |
| 260 | 37.9884199 | 867.00274862 | 4.3815801 | 91.625 | 2.95186885 | 6117421 | 53.29020417 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 42.71 | -3.76 | -8.09 | 47.2 | 47.2 | 41.08 | 27174889 |
| 1725575700 | 46.47 | 0.78 | 1.71 | 44.6 | 48.5976 | 44.6 | 21950517 |
| 1725489300 | 45.69 | -1.62 | -3.42 | 44.96 | 49.01 | 43.89 | 26742797 |
| 1725402900 | 47.31 | -11.08 | -18.98 | 55.03 | 55.04 | 46.5705 | 34116896 |
| 1725057300 | 58.39 | 1.64 | 2.89 | 58.53 | 60.65 | 56.28 | 18901765 |
| 1724970900 | 56.75 | -8.41 | -12.91 | 60.67 | 63.9 | 56 | 33984434 |
| 1724884500 | 65.16 | -2.9 | -4.26 | 67.8 | 68 | 62.0701 | 36515326 |
| 1724798100 | 68.06 | 1.91 | 2.89 | 64.68 | 68.98 | 63.42 | 20190139 |
| 1724711700 | 66.15 | -3.05 | -4.41 | 69.52 | 71.28 | 64 | 24369596 |
| 1724452500 | 69.2 | 5.54 | 8.70 | 65.66 | 69.5 | 65.069999 | 22809338 |
| 1724366100 | 63.66 | -4.92 | -7.17 | 70.33 | 71.0929 | 62.91 | 27448710 |
| 1724279700 | 68.58 | 1.2 | 1.78 | 67.44 | 69.61 | 66.76 | 18318119 |
| 1724193300 | 67.38 | -2.99 | -4.25 | 68.68 | 70.24 | 65.91 | 25121898 |
| 1724106900 | 70.37 | 5.62 | 8.68 | 64.53 | 70.4 | 63.6 | 25553841 |
| 1723847700 | 64.75 | 1.64 | 2.60 | 62.92 | 65.269999 | 62.23 | 22440448 |
| 1723761300 | 63.11 | 4.69 | 8.03 | 59.1 | 63.56 | 57.86 | 24288683 |
| 1723674900 | 58.42 | 1.76 | 3.11 | 58.88 | 59.03 | 54.58 | 30541192 |
| 1723588500 | 56.66 | 6.54 | 13.05 | 53.23 | 56.69 | 52.4206 | 26771883 |
| 1723502100 | 50.12 | 3.88 | 8.39 | 47.72 | 51.88 | 47.69 | 29042434 |
| 1723242900 | 46.24 | -0.46 | -0.99 | 47.1 | 47.978 | 45.17 | 19404344 |
| 1723156500 | 46.7 | 5.27 | 12.72 | 44.12 | 47.0275 | 40.33 | 27961366 |
| 1723070100 | 41.43 | -4.71 | -10.21 | 49.51 | 50.3 | 41.32 | 30761256 |
| 1722983700 | 46.14 | 2.95 | 6.83 | 46.04 | 49.24 | 43.19 | 31471647 |
| 1722897300 | 43.19 | -6.13 | -12.43 | 35.5 | 45.808 | 34.28 | 49302102 |
| 1722638100 | 49.32 | -2.13 | -4.14 | 46.1 | 50.71 | 43.91 | 36583263 |
| 1722551700 | 51.45 | -7.89 | -13.30 | 59.71 | 62.3 | 48.82 | 43841428 |
| 1722465300 | 59.34 | 12.24 | 25.99 | 55.42 | 60.35 | 53.57 | 31146668 |
| 1722378900 | 47.1 | -7.73 | -14.10 | 54.79 | 55.2499 | 46 | 33029497 |
| 1722292500 | 54.83 | -1.57 | -2.78 | 56.98 | 59.5 | 54.6114 | 14787213 |
| 1722033300 | 56.4 | 0.7 | 1.26 | 59.46 | 59.46 | 54.8901 | 15942046 |
| 1721946900 | 55.7 | -2.15 | -3.72 | 56.4 | 60 | 49.64 | 34950895 |
| 1721860500 | 57.85 | -8.83 | -13.24 | 63.02 | 63.33 | 57 | 21680488 |
| 1721774100 | 66.68 | -1.09 | -1.61 | 67.05 | 69.1 | 66.269999 | 11453361 |
| 1721687700 | 67.77 | 5.7 | 9.18 | 64.739999 | 68.43 | 64.055 | 19588586 |
| 1721428500 | 62.07 | -3.52 | -5.37 | 64.629999 | 65.98 | 61.41 | 14965164 |
| 1721342100 | 65.59 | 3.45 | 5.55 | 66.37 | 66.8518 | 60.7 | 22498798 |
| 1721255700 | 62.14 | -9.59 | -13.37 | 65.94 | 66.405 | 60.83 | 26119017 |
| 1721169300 | 71.73 | -2.46 | -3.32 | 74.1 | 74.81 | 69.71 | 13633199 |
| 1721082900 | 74.19 | -1.08 | -1.43 | 76.81 | 77.58 | 72.73 | 14521881 |
| 1720823700 | 75.27 | 2.11 | 2.88 | 73.99 | 78.228 | 72.8 | 17677432 |
| 1720737300 | 73.16 | -9.13 | -11.09 | 83.5 | 83.81 | 72.68 | 32434867 |
| 1720650900 | 82.29 | 4.08 | 5.22 | 81.3 | 82.55 | 79.37 | 17794666 |
| 1720564500 | 78.21 | 3.73 | 5.01 | 76.97 | 80.98 | 75 | 22711609 |
| 1720478100 | 74.48 | 2.64 | 3.67 | 73.7 | 77.42 | 73.14 | 18767228 |
| 1720218900 | 71.84 | -2.84 | -3.80 | 73.76 | 75.31 | 71.64 | 15999643 |
| 1720040640 | 74.68 | 6.16 | 8.99 | 67.42 | 74.7 | 67.069999 | 19151711 |
| 1719959700 | 68.52 | -1.78 | -2.53 | 66.819999 | 69.37 | 66.79 | 14195508 |
| 1719873300 | 70.3 | 0.75 | 1.08 | 69.52 | 71 | 64.2501 | 16861692 |
| 1719614100 | 69.55 | -0.59 | -0.84 | 70.8 | 74.31 | 68.76 | 17928958 |
| 1719527700 | 70.14 | -2.89 | -3.96 | 70.29 | 72.89 | 68.9 | 12013249 |
| 1719441300 | 73.03 | 0.16 | 0.22 | 72.71 | 74.9215 | 68.72 | 24802084 |
| 1719354900 | 72.87 | 8.81 | 13.75 | 67.3 | 73.14 | 65.349999 | 25558168 |
| 1719268500 | 64.06 | -10.43 | -14.00 | 70.02 | 71.4 | 64 | 29172311 |
| 1719009300 | 74.49 | -4.73 | -5.97 | 74.57 | 78.9 | 71.2101 | 27222684 |
| 1718922900 | 79.22 | -6.03 | -7.07 | 90.51 | 91.625 | 77.57 | 37417797 |
| 1718750100 | 85.25 | 5.37 | 6.72 | 79.89 | 86.1291 | 79.33 | 19422029 |
| 1718663700 | 79.88 | -1.08 | -1.33 | 82.11 | 83.05 | 78 | 21451503 |
| 1718404500 | 80.96 | 2.93 | 3.75 | 78.5 | 81.98 | 76.57 | 23010811 |
| 1718318100 | 78.03 | 4.95 | 6.77 | 78 | 78.44 | 75.425 | 17604576 |
| 1718231700 | 73.08 | 4.83 | 7.08 | 70.78 | 75.05 | 70.23 | 23885729 |
| 1718145300 | 68.25 | -1.04 | -1.50 | 69.33 | 70.53 | 65.9 | 12512555 |
| 1718058900 | 69.29 | 0.96 | 1.40 | 67.69 | 70.8 | 64 | 17997633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
