NVD Historical Prices
NASDAQ: NVDGranitesharesTrading--Inverse EquityETFUSD
3.58+0.03 (+0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 3.58 0.00%
NVD price history
The price history for GraniteShares 2x Short NVDA Daily (NVD) on this page begins on August 21, 2023, when the stock closed at $641.00; it most recently closed at $3.55 on October 5, 2026. The highest price in this record is $786.35, reached on October 30, 2023; the latest close is 99.5% below that peak. Over roughly 3 years the share price changed -99.4%, a -81.0% compound annual price return (excluding dividends).
In the last 12 months alone, NVD has lost 58.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NVD returns
1 week
+0.28%
1 month
-5.08%
3 months
-29.84%
6 months
-47.64%
Year to date
-50.35%
1 year
-58.04%
3 years
-99.44%
NVD price return, excluding dividends.
NVD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.55 | -49.14% |
| 2025 | 6.98 | -72.86% |
| 2024 | 25.72 | -94.60% |
| 2023* | 476.00 | -25.74% |
NVD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.42 | 3.57 | 3.36 | 3.55 | +5.97% | |
| 3.35 | 3.39 | 3.31 | 3.35 | +1.52% | |
| 3.23 | 3.32 | 3.19 | 3.30 | -0.30% | |
| 3.40 | 3.42 | 3.28 | 3.31 | -4.06% | |
| 3.40 | 3.47 | 3.34 | 3.45 | -2.54% | |
| 3.59 | 3.64 | 3.50 | 3.54 | -2.75% | |
| 3.60 | 3.64 | 3.50 | 3.64 | -0.55% | |
| 3.55 | 3.67 | 3.49 | 3.66 | +1.39% | |
| 3.59 | 3.64 | 3.47 | 3.61 | -3.22% | |
| 3.73 | 3.81 | 3.68 | 3.73 | -0.53% | |
| 3.84 | 3.87 | 3.74 | 3.75 | +0.81% | |
| 3.65 | 3.77 | 3.61 | 3.72 | +3.05% | |
| 3.68 | 3.69 | 3.57 | 3.61 | -1.37% | |
| 3.81 | 3.86 | 3.62 | 3.66 | -4.69% | |
| 3.95 | 3.99 | 3.82 | 3.84 | -2.54% | |
| 3.98 | 4.03 | 3.91 | 3.94 | -5.06% | |
| 4.16 | 4.21 | 4.03 | 4.15 | -1.66% | |
| 4.17 | 4.26 | 4.14 | 4.22 | -0.94% | |
| 4.26 | 4.34 | 4.20 | 4.26 | +6.77% | |
| 3.90 | 4.00 | 3.86 | 3.99 | +0.25% | |
| 3.92 | 4.03 | 3.90 | 3.98 | +4.46% | |
| 3.76 | 3.83 | 3.74 | 3.81 | +1.87% | |
| 3.52 | 3.77 | 3.50 | 3.74 | +3.89% | |
| 3.58 | 3.63 | 3.46 | 3.60 | -1.37% | |
| 3.75 | 3.79 | 3.59 | 3.65 | -3.69% | |
| 4.01 | 4.02 | 3.66 | 3.79 | -6.42% | |
| 4.08 | 4.14 | 3.95 | 4.05 | +3.05% | |
| 4.01 | 4.11 | 3.91 | 3.93 | -2.96% | |
| 3.74 | 4.08 | 3.67 | 4.05 | +8.58% | |
| 3.94 | 4.01 | 3.61 | 3.73 | -16.93% | |
| 4.38 | 4.52 | 4.34 | 4.49 | +2.98% | |
| 4.45 | 4.49 | 4.28 | 4.36 | -4.60% | |
| 4.28 | 4.60 | 4.28 | 4.57 | +6.03% | |
| 4.17 | 4.32 | 4.15 | 4.31 | +2.38% | |
| 4.16 | 4.27 | 4.11 | 4.21 | +0.48% | |
| 4.04 | 4.23 | 4.00 | 4.19 | +1.95% | |
| 4.09 | 4.15 | 4.04 | 4.11 | +4.85% | |
| 3.90 | 3.94 | 3.82 | 3.92 | +0.26% | |
| 3.87 | 3.94 | 3.84 | 3.91 | 0.00% | |
| 3.92 | 3.97 | 3.85 | 3.91 | -1.26% | |
| 4.08 | 4.11 | 3.91 | 3.96 | -5.94% | |
| 4.03 | 4.26 | 4.03 | 4.21 | +0.24% | |
| 4.00 | 4.24 | 3.98 | 4.20 | +5.79% | |
| 4.07 | 4.10 | 3.95 | 3.97 | -4.57% | |
| 4.06 | 4.23 | 3.98 | 4.16 | +0.24% | |
| 4.25 | 4.27 | 4.03 | 4.15 | -7.16% | |
| 4.48 | 4.60 | 4.41 | 4.47 | -4.89% | |
| 5.14 | 5.18 | 4.59 | 4.70 | -5.81% | |
| 5.12 | 5.31 | 4.93 | 4.99 | -5.85% | |
| 5.40 | 5.51 | 5.17 | 5.30 | -5.19% | |
| 5.30 | 5.60 | 5.23 | 5.59 | +7.09% | |
| 5.34 | 5.45 | 5.13 | 5.22 | -0.57% | |
| 4.72 | 5.30 | 4.69 | 5.25 | +10.06% | |
| 4.75 | 4.86 | 4.54 | 4.77 | +1.92% | |
| 4.65 | 4.80 | 4.60 | 4.68 | +3.08% | |
| 4.82 | 4.87 | 4.43 | 4.54 | -4.62% | |
| 4.75 | 4.92 | 4.70 | 4.76 | -3.84% | |
| 4.82 | 5.01 | 4.73 | 4.95 | -0.40% | |
| 4.98 | 5.20 | 4.80 | 4.97 | +4.63% | |
| 4.62 | 4.83 | 4.61 | 4.75 | +4.40% | |
| 4.55 | 4.82 | 4.48 | 4.55 | -0.44% | |
| 4.75 | 4.96 | 4.53 | 4.57 | -8.23% | |
| 4.75 | 4.98 | 4.66 | 4.98 | +7.10% | |
| 5.08 | 5.09 | 4.65 | 4.65 | -8.10% | |
| 4.97 | 5.24 | 4.96 | 5.06 | +1.61% | |
| 5.47 | 5.47 | 4.92 | 4.98 | -7.43% | |
| 5.64 | 5.70 | 5.30 | 5.38 | -1.10% | |
| 5.52 | 5.53 | 5.34 | 5.44 | -1.09% | |
| 5.36 | 5.62 | 5.20 | 5.50 | +3.00% | |
| 5.41 | 5.55 | 5.22 | 5.34 | +2.50% | |
| 5.37 | 5.48 | 5.18 | 5.21 | -5.10% | |
| 5.56 | 5.79 | 5.43 | 5.49 | -3.17% | |
| 5.60 | 5.71 | 5.46 | 5.67 | +4.23% | |
| 5.22 | 5.64 | 5.19 | 5.44 | +3.23% | |
| 5.22 | 5.40 | 5.14 | 5.27 | +0.96% | |
| 5.12 | 5.23 | 5.05 | 5.22 | +8.30% | |
| 4.69 | 4.87 | 4.59 | 4.82 | +1.47% | |
| 4.89 | 4.94 | 4.69 | 4.75 | -5.57% | |
| 4.84 | 5.08 | 4.80 | 5.03 | +2.86% | |
| 4.73 | 4.89 | 4.72 | 4.89 | +4.94% | |
| 4.84 | 4.87 | 4.65 | 4.66 | -7.17% | |
| 5.04 | 5.11 | 4.93 | 5.02 | -0.40% | |
| 5.22 | 5.32 | 4.99 | 5.04 | -4.55% | |
| 5.08 | 5.29 | 4.95 | 5.28 | +7.98% | |
| 4.78 | 5.32 | 4.75 | 4.89 | +0.41% | |
| 4.81 | 5.01 | 4.79 | 4.87 | -3.56% | |
| 4.67 | 5.08 | 4.66 | 5.05 | +12.47% | |
| 4.70 | 4.82 | 4.37 | 4.49 | -3.65% | |
| 4.40 | 4.68 | 4.36 | 4.66 | +7.13% | |
| 4.18 | 4.42 | 4.00 | 4.35 | +1.40% | |
| 4.70 | 4.70 | 4.27 | 4.29 | -12.45% | |
| 4.75 | 4.90 | 4.60 | 4.90 | +3.16% | |
| 4.89 | 4.89 | 4.71 | 4.75 | -1.66% | |
| 4.77 | 5.01 | 4.77 | 4.83 | +2.11% | |
| 4.66 | 4.86 | 4.60 | 4.73 | +0.42% | |
| 4.49 | 4.74 | 4.48 | 4.71 | +3.97% | |
| 4.44 | 4.60 | 4.23 | 4.53 | +3.19% | |
| 4.40 | 4.50 | 4.27 | 4.39 | -2.23% | |
| 4.53 | 4.60 | 4.34 | 4.49 | +1.58% | |
| 4.14 | 4.58 | 4.14 | 4.42 | +2.55% | |
| 4.17 | 4.35 | 4.10 | 4.31 | +9.11% | |
| 4.18 | 4.20 | 3.93 | 3.95 | -8.78% | |
| 4.38 | 4.51 | 4.25 | 4.33 | -4.84% | |
| 4.64 | 4.79 | 4.43 | 4.55 | -1.09% | |
| 4.84 | 4.85 | 4.48 | 4.60 | -3.77% | |
| 4.89 | 4.89 | 4.66 | 4.78 | -3.43% | |
| 5.13 | 5.21 | 4.83 | 4.95 | -3.70% | |
| 5.61 | 5.68 | 5.11 | 5.14 | -11.53% | |
| 5.66 | 5.83 | 5.60 | 5.81 | +2.11% | |
| 5.63 | 5.91 | 5.51 | 5.69 | -0.18% | |
| 5.54 | 5.77 | 5.44 | 5.70 | +1.24% | |
| 5.12 | 5.67 | 5.10 | 5.63 | +9.53% | |
| 4.99 | 5.23 | 4.99 | 5.14 | +3.63% | |
| 5.12 | 5.18 | 4.90 | 4.96 | +3.12% | |
| 5.17 | 5.28 | 4.81 | 4.81 | -8.03% | |
| 5.70 | 5.71 | 5.08 | 5.23 | -8.57% | |
| 5.57 | 5.86 | 5.50 | 5.72 | +2.88% | |
| 5.65 | 5.75 | 5.56 | 5.56 | -2.63% | |
| 5.59 | 5.77 | 5.56 | 5.71 | +2.15% | |
| 5.70 | 5.83 | 5.58 | 5.59 | -0.53% | |
| 5.71 | 5.76 | 5.61 | 5.62 | -3.27% | |
| 5.85 | 5.95 | 5.72 | 5.81 | +0.69% | |
| 5.91 | 5.96 | 5.69 | 5.77 | -2.37% | |
| 6.28 | 6.30 | 5.91 | 5.91 | -7.66% | |
| 6.62 | 6.64 | 6.38 | 6.40 | -0.62% | |
| 6.76 | 6.76 | 6.34 | 6.44 | -5.01% | |
| 6.94 | 7.04 | 6.78 | 6.78 | -2.02% | |
| 6.73 | 7.07 | 6.67 | 6.92 | -4.55% | |
| 7.44 | 7.62 | 7.24 | 7.25 | -0.55% | |
| 7.32 | 7.45 | 7.27 | 7.29 | -0.27% | |
| 7.75 | 7.81 | 7.30 | 7.31 | -1.88% | |
| 7.42 | 7.52 | 7.30 | 7.45 | -1.32% | |
| 8.31 | 8.32 | 7.53 | 7.55 | -11.38% | |
| 8.16 | 8.59 | 8.09 | 8.52 | +2.90% | |
| 8.05 | 8.32 | 7.95 | 8.28 | +4.55% | |
| 7.51 | 7.93 | 7.49 | 7.92 | +8.34% | |
| 7.45 | 7.47 | 7.10 | 7.31 | -3.94% | |
| 7.64 | 7.72 | 7.52 | 7.61 | +0.40% | |
| 7.41 | 7.65 | 7.32 | 7.58 | -3.01% | |
| 7.39 | 7.91 | 7.39 | 7.82 | +6.33% | |
| 7.39 | 7.57 | 7.23 | 7.35 | +1.94% | |
| 7.03 | 7.21 | 6.96 | 7.21 | +1.84% | |
| 6.84 | 7.10 | 6.82 | 7.08 | +1.43% | |
| 7.00 | 7.12 | 6.54 | 6.98 | -3.19% | |
| 6.85 | 7.24 | 6.77 | 7.21 | +3.15% | |
| 6.92 | 7.09 | 6.85 | 6.99 | +3.10% | |
| 6.78 | 6.89 | 6.66 | 6.78 | -1.31% | |
| 7.04 | 7.08 | 6.74 | 6.87 | -2.28% | |
| 7.51 | 7.62 | 7.01 | 7.03 | -5.51% | |
| 7.28 | 7.51 | 7.05 | 7.44 | +6.29% | |
| 7.17 | 7.42 | 6.95 | 7.00 | -0.43% | |
| 7.24 | 7.27 | 6.90 | 7.03 | -3.17% | |
| 7.40 | 7.51 | 7.20 | 7.26 | +2.54% | |
| 7.72 | 7.73 | 6.99 | 7.08 | -5.98% | |
| 7.22 | 7.58 | 7.12 | 7.53 | +8.50% | |
| 6.34 | 6.98 | 6.34 | 6.94 | +11.04% | |
| 6.33 | 6.38 | 6.12 | 6.25 | -2.95% | |
| 6.54 | 6.81 | 6.38 | 6.44 | -1.23% | |
| 6.54 | 6.67 | 6.36 | 6.52 | -1.95% | |
| 6.88 | 6.93 | 6.61 | 6.65 | -1.92% | |
| 6.84 | 6.94 | 6.74 | 6.78 | 0.00% | |
| 6.72 | 6.87 | 6.59 | 6.78 | -3.00% | |
| 7.25 | 7.45 | 6.83 | 6.99 | -2.37% | |
| 6.82 | 7.25 | 6.82 | 7.16 | +4.53% | |
| 6.44 | 6.89 | 6.40 | 6.85 | +3.01% | |
| 6.47 | 6.73 | 6.42 | 6.65 | -1.34% | |
| 6.55 | 6.78 | 6.48 | 6.74 | +1.35% | |
| 7.08 | 7.10 | 6.38 | 6.65 | -4.86% | |
| 7.83 | 8.02 | 6.84 | 6.99 | -15.48% | |
| 8.01 | 8.35 | 7.83 | 8.27 | +2.61% | |
| 7.64 | 8.26 | 7.62 | 8.06 | +6.75% | |
| 7.10 | 7.87 | 7.10 | 7.55 | +5.74% | |
| 7.03 | 7.19 | 6.81 | 7.14 | +6.09% | |
| 6.75 | 6.87 | 6.52 | 6.73 | +1.20% | |
| 6.74 | 7.11 | 6.59 | 6.65 | -1.04% | |
| 6.75 | 6.85 | 6.66 | 6.72 | -3.03% | |
| 7.03 | 7.16 | 6.83 | 6.93 | -2.39% | |
| 7.04 | 7.13 | 6.90 | 7.10 | +1.43% | |
| 7.02 | 7.07 | 6.85 | 7.00 | -3.18% | |
| 7.23 | 7.30 | 7.11 | 7.23 | -1.50% | |
| 7.72 | 7.78 | 7.16 | 7.34 | -5.78% | |
| 7.50 | 7.83 | 7.47 | 7.79 | +8.65% | |
| 6.96 | 7.18 | 6.85 | 7.17 | +1.13% | |
| 7.15 | 7.16 | 6.89 | 7.09 | -4.32% | |
| 7.33 | 7.59 | 7.33 | 7.41 | +2.77% | |
| 7.27 | 7.39 | 7.03 | 7.21 | -0.96% | |
| 7.42 | 7.43 | 7.10 | 7.28 | 0.00% | |
| 7.26 | 7.37 | 7.16 | 7.28 | +0.28% | |
| 6.97 | 7.36 | 6.93 | 7.26 | +4.46% | |
| 7.01 | 7.16 | 6.79 | 6.95 | -2.11% | |
| 6.86 | 7.14 | 6.73 | 7.10 | +1.00% | |
| 6.77 | 7.18 | 6.62 | 7.03 | +0.72% | |
| 6.91 | 7.03 | 6.66 | 6.98 | -2.38% | |
| 6.93 | 7.16 | 6.86 | 7.15 | +1.27% | |
| 7.03 | 7.12 | 6.96 | 7.06 | +0.71% | |
| 7.06 | 7.18 | 6.99 | 7.01 | -8.84% | |
| 7.75 | 7.78 | 7.52 | 7.69 | -2.04% | |
| 7.91 | 8.02 | 7.85 | 7.85 | +0.64% | |
| 8.37 | 8.37 | 7.79 | 7.80 | -6.02% | |
| 8.28 | 8.43 | 8.25 | 8.30 | -2.92% | |
| 9.02 | 9.04 | 8.55 | 8.55 | -7.87% | |
| 9.24 | 9.53 | 9.05 | 9.28 | -3.63% | |
| 9.12 | 9.70 | 9.12 | 9.63 | +7.60% | |
| 9.11 | 9.23 | 8.90 | 8.95 | -1.54% | |
| 8.92 | 9.22 | 8.86 | 9.09 | -1.52% | |
| 8.63 | 9.26 | 8.48 | 9.23 | +6.83% | |
| 8.71 | 9.05 | 8.62 | 8.64 | +2.98% | |
| 8.29 | 8.55 | 8.24 | 8.39 | +1.33% | |
| 8.22 | 8.42 | 8.21 | 8.28 | +0.73% | |
| 8.50 | 8.52 | 7.99 | 8.22 | -3.52% | |
| 8.39 | 8.65 | 8.32 | 8.52 | +1.19% | |
| 8.60 | 8.76 | 8.32 | 8.42 | -4.21% | |
| 8.66 | 8.84 | 8.52 | 8.79 | +1.97% | |
| 8.58 | 8.76 | 8.20 | 8.62 | -1.49% | |
| 9.29 | 9.40 | 8.72 | 8.75 | -3.42% | |
| 8.87 | 9.10 | 8.84 | 9.06 | +3.66% | |
| 8.60 | 8.94 | 8.47 | 8.74 | -2.67% | |
| 9.26 | 9.76 | 8.95 | 8.98 | +5.28% | |
| 8.84 | 9.14 | 8.45 | 8.53 | -4.16% | |
| 8.68 | 9.47 | 8.36 | 8.90 | +2.18% | |
| 7.38 | 8.79 | 7.37 | 8.71 | +6.48% | |
| 8.38 | 8.56 | 8.08 | 8.18 | -5.98% | |
| 8.53 | 8.85 | 8.41 | 8.70 | +5.71% | |
| 8.28 | 8.43 | 8.03 | 8.23 | +3.78% | |
| 8.58 | 8.78 | 7.85 | 7.93 | -3.41% | |
| 7.88 | 8.46 | 7.86 | 8.21 | +7.18% | |
| 7.51 | 7.89 | 7.51 | 7.66 | -0.65% | |
| 7.56 | 7.86 | 7.56 | 7.71 | +5.76% | |
| 7.64 | 7.75 | 7.21 | 7.29 | -11.42% | |
| 8.54 | 9.05 | 8.23 | 8.23 | 0.00% | |
| 7.60 | 8.37 | 7.49 | 8.23 | +7.16% | |
| 7.43 | 7.70 | 7.11 | 7.68 | +3.50% | |
| 7.13 | 7.47 | 7.07 | 7.42 | +8.16% | |
| 6.79 | 6.91 | 6.56 | 6.86 | -4.46% | |
| 6.90 | 7.22 | 6.79 | 7.18 | +0.42% | |
| 7.00 | 7.25 | 6.94 | 7.15 | +4.23% | |
| 6.82 | 7.04 | 6.51 | 6.86 | -6.16% | |
| 7.99 | 8.08 | 7.14 | 7.31 | -9.98% | |
| 8.26 | 8.40 | 8.09 | 8.12 | -5.58% | |
| 8.83 | 8.86 | 8.48 | 8.60 | -4.44% | |
| 9.17 | 9.24 | 8.91 | 9.00 | -1.96% | |
| 9.09 | 9.54 | 8.87 | 9.18 | +0.99% | |
| 8.94 | 9.23 | 8.94 | 9.09 | +1.56% | |
| 8.92 | 9.04 | 8.70 | 8.95 | +0.67% | |
| 9.20 | 9.23 | 8.80 | 8.89 | -1.44% | |
| 8.98 | 9.24 | 8.87 | 9.02 | -2.17% | |
| 8.71 | 9.49 | 8.71 | 9.22 | +0.22% | |
| 8.78 | 9.23 | 8.78 | 9.20 | +8.88% | |
| 8.49 | 8.68 | 8.29 | 8.45 | -5.69% | |
| 8.09 | 8.98 | 7.91 | 8.96 | +9.94% | |
| 8.20 | 8.30 | 7.92 | 8.15 | -3.66% | |
| 8.69 | 8.70 | 8.44 | 8.46 | — |