NVDL Historical Prices
NASDAQ: NVDLGranitesharesTrading--Leveraged EquityETFUSD
36.86-0.42 (-1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVDL price history
The price history for GraniteShares 2x Long NVDA Daily (NVDL) on this page begins on December 12, 2022, when the stock closed at $1.27; it most recently closed at $36.86 on October 5, 2026. The highest price in this record is $43.27, reached on May 11, 2026; the latest close is 14.8% below that peak. Across the 3 complete calendar years in the table, NVDL finished higher in 3 and lower in 0. Its best year was 2024 (+413.5%) and its worst was 2025 (+17.4%).
Over roughly 4 years the share price changed +2794.2%, a 141.7% compound annual price return (excluding dividends). In the last 12 months alone, NVDL has gained 11.3%. 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
NVDL returns
1 week
-4.26%
1 month
+3.74%
3 months
+11.60%
6 months
+30.69%
Year to date
+25.64%
1 year
+11.33%
3 years
+635.48%
NVDL price return, excluding dividends.
NVDL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.86 | +22.83% |
| 2025 | 30.01 | +17.41% |
| 2024 | 25.56 | +413.48% |
| 2023 | 4.98 | +377.85% |
| 2022* | 1.04 | -18.21% |
NVDL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.33 | 38.34 | 36.78 | 36.86 | -1.13% | |
| 38.72 | 39.44 | 37.05 | 37.28 | -5.79% | |
| 39.64 | 40.13 | 39.24 | 39.57 | -1.49% | |
| 41.14 | 41.59 | 40.09 | 40.17 | +0.01% | |
| 39.19 | 40.49 | 38.86 | 40.17 | +4.32% | |
| 39.16 | 39.75 | 38.38 | 38.50 | +2.61% | |
| 37.16 | 37.95 | 36.63 | 37.52 | +2.21% | |
| 37.03 | 38.00 | 36.66 | 36.71 | +0.88% | |
| 37.57 | 38.16 | 36.30 | 36.39 | -1.38% | |
| 37.18 | 38.28 | 36.66 | 36.90 | +3.30% | |
| 35.74 | 36.30 | 35.11 | 35.72 | +0.45% | |
| 34.81 | 35.67 | 34.49 | 35.56 | -1.03% | |
| 36.69 | 37.00 | 35.41 | 35.93 | -2.79% | |
| 36.35 | 37.35 | 36.24 | 36.96 | +1.26% | |
| 35.11 | 36.86 | 34.71 | 36.50 | +4.67% | |
| 33.95 | 35.04 | 33.62 | 34.87 | +2.44% | |
| 33.78 | 34.21 | 33.38 | 34.04 | +5.09% | |
| 32.49 | 33.26 | 31.99 | 32.39 | +1.63% | |
| 32.25 | 32.41 | 31.59 | 31.87 | +1.01% | |
| 31.62 | 32.10 | 30.93 | 31.55 | -6.66% | |
| 34.76 | 34.98 | 33.79 | 33.80 | -0.18% | |
| 34.58 | 34.70 | 33.51 | 33.86 | -4.70% | |
| 36.00 | 36.29 | 35.42 | 35.53 | -1.80% | |
| 38.61 | 38.77 | 35.87 | 36.18 | -4.01% | |
| 37.90 | 39.12 | 37.46 | 37.69 | +1.65% | |
| 36.32 | 37.72 | 35.93 | 37.08 | +3.49% | |
| 34.10 | 36.92 | 34.00 | 35.83 | +6.26% | |
| 33.42 | 34.61 | 32.95 | 33.72 | -2.99% | |
| 34.20 | 34.90 | 33.32 | 34.76 | +2.99% | |
| 36.94 | 37.56 | 33.52 | 33.75 | -8.96% | |
| 35.65 | 37.93 | 35.06 | 37.07 | +16.76% | |
| 32.55 | 32.87 | 31.53 | 31.75 | -2.88% | |
| 32.10 | 33.21 | 31.81 | 32.69 | +4.31% | |
| 33.57 | 33.57 | 31.01 | 31.34 | -5.86% | |
| 34.40 | 34.54 | 33.23 | 33.29 | -2.20% | |
| 34.49 | 34.92 | 33.61 | 34.04 | -0.56% | |
| 35.51 | 35.89 | 33.97 | 34.23 | -1.98% | |
| 35.10 | 35.52 | 34.56 | 34.92 | -4.77% | |
| 36.95 | 37.58 | 36.59 | 36.67 | -0.11% | |
| 37.22 | 37.46 | 36.46 | 36.71 | -0.22% | |
| 36.73 | 37.39 | 36.25 | 36.79 | +1.10% | |
| 35.39 | 36.71 | 35.20 | 36.39 | +6.06% | |
| 35.79 | 35.79 | 33.93 | 34.31 | -0.15% | |
| 36.24 | 36.48 | 34.09 | 34.36 | -5.68% | |
| 35.68 | 36.69 | 35.40 | 36.43 | +4.56% | |
| 35.73 | 36.37 | 34.34 | 34.84 | -0.31% | |
| 34.24 | 35.89 | 34.11 | 34.95 | +6.85% | |
| 32.63 | 33.06 | 31.86 | 32.71 | +4.97% | |
| 28.50 | 31.76 | 28.29 | 31.16 | +5.91% | |
| 28.80 | 29.77 | 27.78 | 29.42 | +5.83% | |
| 27.36 | 28.43 | 26.86 | 27.80 | +4.95% | |
| 28.12 | 28.46 | 26.43 | 26.49 | -6.79% | |
| 27.84 | 28.95 | 27.23 | 28.42 | +0.39% | |
| 31.86 | 32.05 | 28.01 | 28.31 | -10.10% | |
| 31.66 | 33.01 | 30.86 | 31.49 | -1.69% | |
| 32.30 | 32.74 | 31.23 | 32.03 | -3.20% | |
| 31.23 | 33.83 | 30.95 | 33.09 | +4.65% | |
| 31.75 | 32.08 | 30.70 | 31.62 | +3.64% | |
| 31.29 | 31.81 | 30.19 | 30.51 | +0.76% | |
| 30.38 | 31.51 | 28.86 | 30.28 | -4.75% | |
| 32.66 | 32.92 | 31.29 | 31.79 | -4.73% | |
| 33.23 | 33.80 | 31.37 | 33.37 | +0.60% | |
| 32.10 | 33.40 | 30.78 | 33.17 | +8.05% | |
| 32.29 | 32.90 | 30.65 | 30.70 | -7.05% | |
| 30.31 | 33.04 | 30.31 | 33.03 | +8.08% | |
| 31.08 | 31.13 | 29.43 | 30.56 | -1.39% | |
| 28.37 | 31.30 | 28.37 | 30.99 | +7.19% | |
| 27.56 | 29.34 | 27.22 | 28.91 | +1.33% | |
| 28.17 | 29.09 | 28.05 | 28.53 | +1.10% | |
| 29.00 | 29.84 | 27.59 | 28.22 | -3.16% | |
| 28.71 | 29.81 | 27.91 | 29.14 | -2.25% | |
| 29.03 | 30.06 | 28.46 | 29.81 | +4.89% | |
| 28.12 | 28.77 | 26.95 | 28.42 | +3.05% | |
| 27.92 | 28.64 | 27.37 | 27.58 | -3.96% | |
| 30.06 | 30.20 | 27.66 | 28.72 | -3.04% | |
| 30.06 | 30.50 | 28.98 | 29.62 | -1.42% | |
| 30.67 | 31.18 | 30.02 | 30.04 | -8.23% | |
| 33.61 | 34.42 | 32.43 | 32.74 | -1.52% | |
| 32.40 | 33.60 | 32.12 | 33.24 | +5.24% | |
| 32.71 | 32.99 | 31.21 | 31.59 | -2.69% | |
| 33.66 | 33.73 | 32.42 | 32.46 | -4.73% | |
| 32.95 | 34.14 | 32.80 | 34.07 | +7.05% | |
| 31.71 | 32.41 | 31.28 | 31.83 | +0.37% | |
| 30.71 | 31.99 | 30.16 | 31.71 | +4.30% | |
| 31.67 | 32.56 | 30.26 | 30.41 | -7.48% | |
| 33.66 | 33.89 | 30.11 | 32.86 | -0.56% | |
| 33.51 | 33.56 | 32.22 | 33.05 | +3.38% | |
| 35.09 | 35.22 | 31.70 | 31.97 | -12.37% | |
| 34.92 | 37.46 | 33.99 | 36.48 | +3.68% | |
| 37.53 | 37.89 | 35.08 | 35.19 | -7.15% | |
| 39.37 | 41.15 | 37.40 | 37.90 | -1.46% | |
| 35.68 | 38.61 | 35.64 | 38.46 | +12.32% | |
| 35.31 | 36.37 | 34.19 | 34.24 | -2.84% | |
| 34.30 | 35.64 | 34.23 | 35.24 | +1.58% | |
| 35.22 | 35.24 | 33.45 | 34.69 | -2.10% | |
| 36.04 | 36.55 | 34.48 | 35.44 | -0.45% | |
| 37.50 | 37.50 | 35.48 | 35.60 | -3.96% | |
| 37.98 | 39.78 | 36.56 | 37.06 | -3.62% | |
| 38.33 | 39.36 | 37.46 | 38.46 | +2.46% | |
| 37.20 | 38.82 | 36.58 | 37.53 | -1.51% | |
| 40.67 | 40.79 | 36.73 | 38.11 | -2.64% | |
| 40.75 | 41.41 | 38.76 | 39.14 | -9.00% | |
| 40.90 | 43.27 | 40.77 | 43.02 | +8.75% | |
| 39.20 | 40.20 | 38.08 | 39.56 | +4.53% | |
| 37.00 | 38.81 | 35.80 | 37.84 | +1.24% | |
| 35.54 | 38.32 | 35.50 | 37.38 | +3.96% | |
| 35.33 | 36.81 | 35.20 | 35.96 | +3.31% | |
| 33.77 | 35.63 | 33.15 | 34.80 | +3.81% | |
| 31.13 | 33.72 | 30.79 | 33.53 | +11.31% | |
| 30.98 | 31.29 | 29.99 | 30.12 | -2.22% | |
| 31.04 | 31.76 | 29.60 | 30.80 | +0.21% | |
| 31.62 | 32.16 | 30.37 | 30.74 | -1.26% | |
| 34.50 | 34.65 | 30.86 | 31.13 | -9.32% | |
| 35.43 | 35.47 | 33.75 | 34.33 | -3.67% | |
| 34.37 | 36.16 | 33.93 | 35.64 | -3.19% | |
| 34.54 | 36.86 | 33.79 | 36.81 | +8.04% | |
| 31.47 | 34.92 | 31.44 | 34.07 | +8.46% | |
| 32.29 | 32.73 | 30.60 | 31.42 | -2.67% | |
| 31.87 | 32.30 | 31.32 | 32.28 | +2.41% | |
| 32.22 | 32.40 | 31.22 | 31.52 | -2.16% | |
| 31.55 | 32.24 | 30.87 | 32.22 | +0.42% | |
| 31.54 | 32.09 | 31.34 | 32.08 | +3.31% | |
| 30.82 | 31.54 | 30.27 | 31.06 | -0.61% | |
| 30.54 | 31.71 | 30.29 | 31.25 | +2.41% | |
| 28.88 | 30.51 | 28.82 | 30.51 | +7.61% | |
| 27.40 | 28.47 | 27.31 | 28.35 | +0.53% | |
| 26.95 | 28.58 | 26.92 | 28.20 | +5.16% | |
| 26.22 | 26.87 | 25.88 | 26.82 | +1.93% | |
| 27.00 | 27.20 | 25.81 | 26.31 | +4.46% | |
| 24.52 | 25.22 | 23.94 | 25.19 | +0.52% | |
| 24.96 | 25.11 | 24.55 | 25.06 | +0.23% | |
| 23.51 | 25.03 | 23.33 | 25.00 | +1.74% | |
| 24.63 | 25.02 | 24.29 | 24.58 | +1.60% | |
| 22.26 | 24.27 | 22.25 | 24.19 | +11.18% | |
| 22.74 | 22.92 | 21.54 | 21.76 | -2.96% | |
| 23.07 | 23.36 | 22.27 | 22.42 | -4.46% | |
| 24.88 | 24.96 | 23.43 | 23.47 | -8.26% | |
| 25.13 | 26.30 | 25.09 | 25.58 | +3.76% | |
| 24.54 | 24.90 | 24.28 | 24.65 | -0.28% | |
| 25.24 | 25.50 | 24.50 | 24.72 | +2.89% | |
| 25.49 | 25.51 | 23.66 | 24.03 | -6.30% | |
| 25.49 | 26.06 | 24.85 | 25.65 | -2.05% | |
| 26.81 | 27.06 | 26.18 | 26.18 | -1.79% | |
| 27.58 | 27.67 | 26.58 | 26.66 | -1.37% | |
| 26.97 | 28.65 | 26.52 | 27.03 | +3.19% | |
| 27.55 | 27.90 | 26.09 | 26.19 | -3.14% | |
| 27.33 | 27.59 | 26.64 | 27.04 | -3.14% | |
| 27.90 | 28.40 | 27.47 | 27.92 | +1.33% | |
| 26.88 | 28.05 | 26.75 | 27.55 | +2.26% | |
| 25.30 | 27.00 | 24.92 | 26.94 | +5.47% | |
| 26.17 | 27.03 | 25.28 | 25.55 | -6.15% | |
| 26.58 | 27.44 | 25.62 | 27.22 | +0.31% | |
| 26.40 | 27.62 | 26.28 | 27.14 | +3.27% | |
| 25.82 | 26.53 | 25.36 | 26.28 | -2.56% | |
| 24.85 | 27.29 | 24.77 | 26.97 | +5.77% | |
| 26.73 | 27.13 | 25.27 | 25.50 | -8.42% | |
| 30.83 | 30.87 | 27.67 | 27.84 | -11.21% | |
| 30.91 | 31.91 | 30.71 | 31.35 | +3.08% | |
| 30.00 | 30.69 | 28.72 | 30.42 | +1.24% | |
| 29.98 | 30.76 | 29.41 | 30.04 | +1.86% | |
| 28.48 | 29.64 | 28.30 | 29.49 | +1.99% | |
| 28.67 | 29.08 | 28.24 | 28.92 | 0.00% | |
| 29.12 | 29.67 | 28.58 | 28.92 | +3.13% | |
| 27.07 | 28.70 | 26.32 | 28.04 | +2.22% | |
| 28.77 | 28.87 | 27.06 | 27.43 | -4.49% | |
| 30.60 | 30.80 | 28.58 | 28.72 | -3.28% | |
| 30.44 | 30.67 | 29.29 | 29.69 | +1.46% | |
| 30.13 | 30.46 | 29.11 | 29.27 | -1.32% | |
| 27.92 | 30.82 | 27.86 | 29.66 | +4.82% | |
| 25.77 | 28.73 | 25.23 | 28.29 | +15.51% | |
| 25.34 | 25.89 | 24.25 | 24.49 | -2.64% | |
| 26.71 | 26.75 | 24.47 | 25.16 | -6.85% | |
| 28.78 | 28.81 | 25.74 | 27.01 | -5.74% | |
| 29.13 | 30.12 | 28.41 | 28.65 | -5.96% | |
| 30.41 | 31.46 | 29.87 | 30.47 | -1.16% | |
| 30.47 | 31.16 | 28.80 | 30.82 | +0.88% | |
| 30.50 | 30.81 | 30.03 | 30.55 | +3.13% | |
| 29.21 | 30.08 | 28.75 | 29.63 | +2.30% | |
| 29.22 | 29.81 | 28.84 | 28.96 | -1.38% | |
| 29.32 | 29.96 | 29.11 | 29.37 | +3.05% | |
| 28.50 | 28.92 | 28.24 | 28.50 | +1.52% | |
| 26.77 | 28.67 | 26.61 | 28.07 | +5.99% | |
| 27.68 | 27.86 | 26.40 | 26.48 | -8.95% | |
| 29.93 | 30.38 | 29.03 | 29.09 | -0.84% | |
| 29.18 | 30.16 | 29.14 | 29.33 | +4.15% | |
| 28.53 | 28.58 | 27.45 | 28.16 | -2.84% | |
| 28.75 | 29.71 | 28.26 | 28.99 | +0.91% | |
| 28.21 | 29.41 | 28.14 | 28.73 | +0.01% | |
| 28.83 | 29.18 | 28.36 | 28.72 | -0.30% | |
| 30.10 | 30.23 | 28.39 | 28.81 | -4.42% | |
| 29.93 | 30.81 | 29.32 | 30.14 | +2.02% | |
| 30.55 | 31.08 | 29.40 | 29.55 | -0.84% | |
| 30.98 | 31.56 | 29.20 | 29.80 | -0.71% | |
| 30.35 | 31.30 | 29.85 | 30.01 | +2.30% | |
| 30.30 | 30.63 | 29.34 | 29.34 | -1.16% | |
| 29.89 | 30.15 | 29.50 | 29.68 | -0.80% | |
| 29.76 | 30.09 | 29.19 | 29.92 | -2.47% | |
| 30.48 | 31.36 | 30.38 | 30.68 | +1.94% | |
| 29.85 | 30.12 | 29.44 | 30.09 | -0.57% | |
| 28.35 | 30.31 | 28.33 | 30.27 | +5.98% | |
| 28.66 | 28.73 | 28.18 | 28.56 | +2.87% | |
| 26.46 | 27.78 | 26.41 | 27.76 | +7.92% | |
| 25.87 | 26.34 | 25.09 | 25.73 | +3.47% | |
| 26.40 | 26.40 | 24.65 | 24.86 | -7.38% | |
| 26.43 | 27.03 | 26.06 | 26.84 | +1.36% | |
| 26.96 | 27.11 | 26.10 | 26.48 | +1.47% | |
| 28.00 | 28.51 | 25.99 | 26.10 | -6.62% | |
| 27.75 | 28.07 | 26.60 | 27.95 | -3.10% | |
| 29.22 | 29.39 | 28.31 | 28.84 | -1.33% | |
| 29.42 | 29.47 | 28.73 | 29.23 | -0.68% | |
| 28.52 | 30.20 | 28.44 | 29.43 | +3.47% | |
| 28.92 | 29.16 | 27.96 | 28.45 | -1.22% | |
| 28.27 | 29.13 | 27.75 | 28.80 | +4.15% | |
| 28.10 | 28.51 | 27.49 | 27.65 | -1.89% | |
| 28.31 | 29.51 | 27.77 | 28.18 | +1.56% | |
| 26.20 | 27.87 | 25.88 | 27.75 | +3.24% | |
| 27.49 | 27.59 | 26.73 | 26.88 | -3.56% | |
| 28.34 | 28.72 | 27.30 | 27.87 | +2.54% | |
| 26.27 | 27.28 | 24.61 | 27.18 | -5.19% | |
| 27.74 | 28.94 | 26.81 | 28.67 | +4.00% | |
| 28.31 | 29.32 | 25.71 | 27.57 | -2.28% | |
| 33.03 | 33.07 | 27.86 | 28.21 | -6.32% | |
| 29.50 | 30.45 | 28.88 | 30.11 | +5.93% | |
| 29.06 | 29.48 | 27.87 | 28.43 | -5.60% | |
| 29.91 | 30.91 | 29.38 | 30.11 | -3.83% | |
| 28.93 | 31.57 | 28.20 | 31.31 | +3.41% | |
| 31.66 | 31.78 | 29.25 | 30.28 | -7.04% | |
| 33.26 | 33.28 | 31.70 | 32.57 | +0.45% | |
| 33.09 | 33.17 | 31.77 | 32.43 | -5.85% | |
| 33.15 | 34.72 | 32.71 | 34.44 | +11.41% | |
| 29.76 | 30.92 | 27.86 | 30.91 | +0.02% | |
| 33.73 | 34.14 | 30.32 | 30.91 | -7.28% | |
| 34.57 | 36.01 | 33.25 | 33.33 | -3.62% | |
| 36.11 | 36.48 | 34.28 | 34.59 | -7.96% | |
| 37.96 | 39.12 | 37.37 | 37.58 | +4.40% | |
| 37.40 | 37.94 | 35.84 | 35.99 | -0.42% | |
| 37.00 | 37.33 | 35.63 | 36.15 | -4.03% | |
| 38.01 | 39.50 | 36.89 | 37.66 | +5.90% | |
| 32.88 | 36.28 | 32.50 | 35.56 | +9.99% | |
| 31.87 | 32.45 | 31.35 | 32.33 | +5.49% | |
| 29.87 | 31.03 | 29.77 | 30.65 | +4.39% | |
| 28.78 | 29.63 | 28.60 | 29.36 | +2.10% | |
| 29.05 | 29.77 | 27.64 | 28.76 | -1.01% | |
| 29.57 | 29.58 | 28.62 | 29.05 | -1.63% | |
| 29.69 | 30.38 | 29.25 | 29.53 | -0.73% | |
| 28.74 | 30.01 | 28.64 | 29.75 | +1.48% | |
| 29.44 | 29.78 | 28.66 | 29.31 | +2.09% | |
| 30.28 | 30.30 | 27.89 | 28.71 | -0.27% | |
| 30.32 | 30.35 | 28.67 | 28.79 | -8.73% | |
| 31.42 | 32.13 | 30.78 | 31.54 | +5.60% | |
| 33.42 | 34.15 | 29.80 | 29.87 | -9.79% | |
| 33.00 | 34.05 | 32.63 | 33.11 | — |