Nasdaq · ETF
GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF (NVD)
$6.65 +$0.25 (+3.91%)
- Day’s range
- $6.10–$6.99
- Volume
- 89.0M
NVD price history
NVD closed at $6.65 on Nov. 13, 2026. Over the past year, its daily close ranged from $3.30 on Oct. 6, 2026 to $9.63 on Dec. 17, 2025.
Data table: NVD daily closes, the past year
| Date | Close |
|---|---|
| Nov. 13, 2026 | $6.65 |
| Nov. 12, 2026 | $6.40 |
| Nov. 11, 2026 | $5.89 |
| Nov. 10, 2026 | $6.24 |
| Nov. 9, 2026 | $5.61 |
| Nov. 6, 2026 | $5.17 |
| Nov. 5, 2026 | $5.46 |
| Nov. 4, 2026 | $4.62 |
| Nov. 3, 2026 | $4.33 |
| Nov. 2, 2026 | $4.54 |
| Oct. 30, 2026 | $4.43 |
| Oct. 29, 2026 | $4.09 |
| Oct. 28, 2026 | $4.01 |
| Oct. 27, 2026 | $3.93 |
| Oct. 26, 2026 | $3.99 |
| Oct. 23, 2026 | $4.19 |
| Oct. 22, 2026 | $4.15 |
| Oct. 21, 2026 | $3.82 |
| Oct. 20, 2026 | $4.02 |
| Oct. 19, 2026 | $3.98 |
| Oct. 16, 2026 | $4.11 |
| Oct. 15, 2026 | $3.98 |
| Oct. 14, 2026 | $3.83 |
| Oct. 13, 2026 | $3.61 |
| Oct. 12, 2026 | $3.67 |
| Oct. 9, 2026 | $3.58 |
| Oct. 8, 2026 | $3.55 |
| Oct. 7, 2026 | $3.35 |
| Oct. 6, 2026 | $3.30 |
| Oct. 5, 2026 | $3.31 |
| Oct. 2, 2026 | $3.45 |
| Oct. 1, 2026 | $3.54 |
| Sept. 30, 2026 | $3.64 |
| Sept. 29, 2026 | $3.66 |
| Sept. 28, 2026 | $3.61 |
| Sept. 25, 2026 | $3.73 |
| Sept. 24, 2026 | $3.75 |
| Sept. 23, 2026 | $3.72 |
| Sept. 22, 2026 | $3.61 |
| Sept. 21, 2026 | $3.66 |
| Sept. 18, 2026 | $3.84 |
| Sept. 17, 2026 | $3.94 |
| Sept. 16, 2026 | $4.15 |
| Sept. 15, 2026 | $4.22 |
| Sept. 14, 2026 | $4.26 |
| Sept. 11, 2026 | $3.99 |
| Sept. 10, 2026 | $3.98 |
| Sept. 9, 2026 | $3.81 |
| Sept. 8, 2026 | $3.74 |
| Sept. 4, 2026 | $3.60 |
| Sept. 3, 2026 | $3.65 |
| Sept. 2, 2026 | $3.79 |
| Sept. 1, 2026 | $4.05 |
| Aug. 31, 2026 | $3.93 |
| Aug. 28, 2026 | $4.05 |
| Aug. 27, 2026 | $3.73 |
| Aug. 26, 2026 | $4.49 |
| Aug. 25, 2026 | $4.36 |
| Aug. 24, 2026 | $4.57 |
| Aug. 21, 2026 | $4.31 |
| Aug. 20, 2026 | $4.21 |
| Aug. 19, 2026 | $4.19 |
| Aug. 18, 2026 | $4.11 |
| Aug. 17, 2026 | $3.92 |
| Aug. 14, 2026 | $3.91 |
| Aug. 13, 2026 | $3.91 |
| Aug. 12, 2026 | $3.96 |
| Aug. 11, 2026 | $4.21 |
| Aug. 10, 2026 | $4.20 |
| Aug. 7, 2026 | $3.97 |
| Aug. 6, 2026 | $4.16 |
| Aug. 5, 2026 | $4.15 |
| Aug. 4, 2026 | $4.47 |
| Aug. 3, 2026 | $4.70 |
| July 31, 2026 | $4.99 |
| July 30, 2026 | $5.30 |
| July 29, 2026 | $5.59 |
| July 28, 2026 | $5.22 |
| July 27, 2026 | $5.25 |
| July 24, 2026 | $4.77 |
| July 23, 2026 | $4.68 |
| July 22, 2026 | $4.54 |
| July 21, 2026 | $4.76 |
| July 20, 2026 | $4.95 |
| July 17, 2026 | $4.97 |
| July 16, 2026 | $4.75 |
| July 15, 2026 | $4.55 |
| July 14, 2026 | $4.57 |
| July 13, 2026 | $4.98 |
| July 10, 2026 | $4.65 |
| July 9, 2026 | $5.06 |
| July 8, 2026 | $4.98 |
| July 7, 2026 | $5.38 |
| July 6, 2026 | $5.44 |
| July 2, 2026 | $5.50 |
| July 1, 2026 | $5.34 |
| June 30, 2026 | $5.21 |
| June 29, 2026 | $5.49 |
| June 26, 2026 | $5.67 |
| June 25, 2026 | $5.44 |
| June 24, 2026 | $5.27 |
| June 23, 2026 | $5.22 |
| June 22, 2026 | $4.82 |
| June 18, 2026 | $4.75 |
| June 17, 2026 | $5.03 |
| June 16, 2026 | $4.89 |
| June 15, 2026 | $4.66 |
| June 12, 2026 | $5.02 |
| June 11, 2026 | $5.04 |
| June 10, 2026 | $5.28 |
| June 9, 2026 | $4.89 |
| June 8, 2026 | $4.87 |
| June 5, 2026 | $5.05 |
| June 4, 2026 | $4.49 |
| June 3, 2026 | $4.66 |
| June 2, 2026 | $4.35 |
| June 1, 2026 | $4.29 |
| May 29, 2026 | $4.90 |
| May 28, 2026 | $4.75 |
| May 27, 2026 | $4.83 |
| May 26, 2026 | $4.73 |
| May 22, 2026 | $4.71 |
| May 21, 2026 | $4.53 |
| May 20, 2026 | $4.39 |
| May 19, 2026 | $4.49 |
| May 18, 2026 | $4.42 |
| May 15, 2026 | $4.31 |
| May 14, 2026 | $3.95 |
| May 13, 2026 | $4.33 |
| May 12, 2026 | $4.55 |
| May 11, 2026 | $4.60 |
| May 8, 2026 | $4.78 |
| May 7, 2026 | $4.95 |
| May 6, 2026 | $5.14 |
| May 5, 2026 | $5.81 |
| May 4, 2026 | $5.69 |
| May 1, 2026 | $5.70 |
| April 30, 2026 | $5.63 |
| April 29, 2026 | $5.14 |
| April 28, 2026 | $4.96 |
| April 27, 2026 | $4.81 |
| April 24, 2026 | $5.23 |
| April 23, 2026 | $5.72 |
| April 22, 2026 | $5.56 |
| April 21, 2026 | $5.71 |
| April 20, 2026 | $5.59 |
| April 17, 2026 | $5.62 |
| April 16, 2026 | $5.81 |
| April 15, 2026 | $5.77 |
| April 14, 2026 | $5.91 |
| April 13, 2026 | $6.40 |
| April 10, 2026 | $6.44 |
| April 9, 2026 | $6.78 |
| April 8, 2026 | $6.92 |
| April 7, 2026 | $7.25 |
| April 6, 2026 | $7.29 |
| April 2, 2026 | $7.31 |
| April 1, 2026 | $7.45 |
| March 31, 2026 | $7.55 |
| March 30, 2026 | $8.52 |
| March 27, 2026 | $8.28 |
| March 26, 2026 | $7.92 |
| March 25, 2026 | $7.31 |
| March 24, 2026 | $7.61 |
| March 23, 2026 | $7.58 |
| March 20, 2026 | $7.82 |
| March 19, 2026 | $7.35 |
| March 18, 2026 | $7.21 |
| March 17, 2026 | $7.08 |
| March 16, 2026 | $6.98 |
| March 13, 2026 | $7.21 |
| March 12, 2026 | $6.99 |
| March 11, 2026 | $6.78 |
| March 10, 2026 | $6.87 |
| March 9, 2026 | $7.03 |
| March 6, 2026 | $7.44 |
| March 5, 2026 | $7.00 |
| March 4, 2026 | $7.03 |
| March 3, 2026 | $7.26 |
| March 2, 2026 | $7.08 |
| Feb. 27, 2026 | $7.53 |
| Feb. 26, 2026 | $6.94 |
| Feb. 25, 2026 | $6.25 |
| Feb. 24, 2026 | $6.44 |
| Feb. 23, 2026 | $6.52 |
| Feb. 20, 2026 | $6.65 |
| Feb. 19, 2026 | $6.78 |
| Feb. 18, 2026 | $6.78 |
| Feb. 17, 2026 | $6.99 |
| Feb. 13, 2026 | $7.16 |
| Feb. 12, 2026 | $6.85 |
| Feb. 11, 2026 | $6.65 |
| Feb. 10, 2026 | $6.74 |
| Feb. 9, 2026 | $6.65 |
| Feb. 6, 2026 | $6.99 |
| Feb. 5, 2026 | $8.27 |
| Feb. 4, 2026 | $8.06 |
| Feb. 3, 2026 | $7.55 |
| Feb. 2, 2026 | $7.14 |
| Jan. 30, 2026 | $6.73 |
| Jan. 29, 2026 | $6.65 |
| Jan. 28, 2026 | $6.72 |
| Jan. 27, 2026 | $6.93 |
| Jan. 26, 2026 | $7.10 |
| Jan. 23, 2026 | $7.00 |
| Jan. 22, 2026 | $7.23 |
| Jan. 21, 2026 | $7.34 |
| Jan. 20, 2026 | $7.79 |
| Jan. 16, 2026 | $7.17 |
| Jan. 15, 2026 | $7.09 |
| Jan. 14, 2026 | $7.41 |
| Jan. 13, 2026 | $7.21 |
| Jan. 12, 2026 | $7.28 |
| Jan. 9, 2026 | $7.28 |
| Jan. 8, 2026 | $7.26 |
| Jan. 7, 2026 | $6.95 |
| Jan. 6, 2026 | $7.10 |
| Jan. 5, 2026 | $7.03 |
| Jan. 2, 2026 | $6.98 |
| Dec. 31, 2025 | $7.15 |
| Dec. 30, 2025 | $7.06 |
| Dec. 29, 2025 | $7.01 |
| Dec. 26, 2025 | $7.69 |
| Dec. 24, 2025 | $7.85 |
| Dec. 23, 2025 | $7.80 |
| Dec. 22, 2025 | $8.30 |
| Dec. 19, 2025 | $8.55 |
| Dec. 18, 2025 | $9.28 |
| Dec. 17, 2025 | $9.63 |
| Dec. 16, 2025 | $8.95 |
| Dec. 15, 2025 | $9.09 |
| Dec. 12, 2025 | $9.23 |
| Dec. 11, 2025 | $8.64 |
| Dec. 10, 2025 | $8.39 |
| Dec. 9, 2025 | $8.28 |
| Dec. 8, 2025 | $8.22 |
| Dec. 5, 2025 | $8.52 |
| Dec. 4, 2025 | $8.42 |
| Dec. 3, 2025 | $8.79 |
| Dec. 2, 2025 | $8.62 |
| Dec. 1, 2025 | $8.75 |
| Nov. 28, 2025 | $9.06 |
| Nov. 26, 2025 | $8.74 |
| Nov. 25, 2025 | $8.98 |
| Nov. 24, 2025 | $8.53 |
| Nov. 21, 2025 | $8.90 |
| Nov. 20, 2025 | $8.71 |
| Nov. 19, 2025 | $8.18 |
| Nov. 18, 2025 | $8.70 |
| Nov. 17, 2025 | $8.23 |
| Nov. 14, 2025 | $7.93 |
Key figures
- 52-week range
- $3.30–$9.63Low Oct. 6, 2026; high Dec. 17, 2025
- Average daily volume
- 97.6MPast 3 months
- Market value
- $96.9M
- Dividend yield
- 12.72%Past 12 months of regular dividends
- From 52-week high
- −30.94%
Price change
- 1 month
- +84.21%
- 3 months
- +70.08%
- Year to date
- −6.99%
- 1 year
- −19.00%
$1,000 a year ago
$1,000 put into NVD at the close on Nov. 13, 2025 would be worth $810.
Price only, dividends not included.
What Wall Street says about NVD
No Wall Street firm has published a rating or price-target change on NVD in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Dec. 31, 2025 | $0.8456 |
About GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF
- Listed
- Aug. 21, 2023