GraniteShares 2x Short NVDA Daily ETF (NVD)
4.455
-0.36
(-7.57%)
USD |
NASDAQ |
May 06, 16:00
4.48
+0.02
(+0.56%)
After-Hours: 17:46
NVD Price: 4.455 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 4.95 | 5.01 | 4.760 | 4.82 | 5.291M |
| May 02, 2024 | 5.33 | 5.50 | 5.115 | 5.17 | 4.035M |
| May 01, 2024 | 5.30 | 5.73 | 5.17 | 5.52 | 13.86M |
| Apr 30, 2024 | 5.04 | 5.14 | 4.855 | 5.13 | 4.208M |
| Apr 29, 2024 | 4.98 | 5.25 | 4.95 | 4.96 | 4.583M |
| Apr 26, 2024 | 5.50 | 5.57 | 4.90 | 4.94 | 7.134M |
| Apr 25, 2024 | 6.25 | 6.35 | 5.572 | 5.68 | 8.045M |
| Apr 24, 2024 | 5.51 | 6.190 | 5.51 | 6.13 | 8.234M |
| Apr 23, 2024 | 6.00 | 6.07 | 5.69 | 5.75 | 4.820M |
| Apr 22, 2024 | 6.43 | 6.75 | 6.10 | 6.18 | 7.623M |
| Apr 19, 2024 | 5.87 | 6.86 | 5.715 | 6.78 | 10.96M |
| Apr 18, 2024 | 5.63 | 5.96 | 5.46 | 5.66 | 3.790M |
| Apr 17, 2024 | 5.22 | 5.75 | 5.170 | 5.73 | 4.310M |
| Apr 16, 2024 | 5.46 | 5.49 | 5.240 | 5.34 | 2.467M |
| Apr 15, 2024 | 5.13 | 5.52 | 4.969 | 5.52 | 3.646M |
| Apr 12, 2024 | 5.09 | 5.32 | 5.04 | 5.24 | 3.353M |
| Apr 11, 2024 | 5.37 | 5.44 | 4.97 | 4.99 | 5.127M |
| Apr 10, 2024 | 5.85 | 5.87 | 5.380 | 5.43 | 4.440M |
| Apr 09, 2024 | 5.41 | 5.94 | 5.374 | 5.66 | 5.837M |
| Apr 08, 2024 | 5.24 | 5.470 | 5.22 | 5.42 | 1.796M |
| Apr 05, 2024 | 5.46 | 5.58 | 5.26 | 5.32 | 3.077M |
| Apr 04, 2024 | 5.05 | 5.58 | 5.031 | 5.58 | 3.530M |
| Apr 03, 2024 | 5.30 | 5.30 | 5.06 | 5.22 | 2.238M |
| Apr 02, 2024 | 5.28 | 5.37 | 5.09 | 5.16 | 2.923M |
| Apr 01, 2024 | 5.08 | 5.19 | 4.854 | 5.06 | 2.956M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.455
Minimum
May 06 2024
30.21
Maximum
Oct 26 2023
17.11
Average
20.05
Median