Graniteshares 2x Short NVDA Daily ETF (NVD)

NVD
🏛️ 美国 →
9.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 18.91 19.45 18.81 19.04 0.0M
2023-12-28 18.94 19.08 18.83 19.03 0.0M
2023-12-27 19.18 19.23 18.94 19.08 0.0M
2023-12-26 22.38 22.38 21.95 22.12 0.0M
2023-12-22 22.08 22.58 22.03 22.46 0.0M
2023-12-21 22.33 22.68 22.23 22.28 0.0M
2023-12-20 21.93 22.96 21.72 22.93 0.0M
2023-12-19 22.08 22.37 21.94 21.96 0.0M
2023-12-18 22.23 22.23 21.48 21.63 0.1M
2023-12-15 22.83 22.85 22.16 22.36 0.0M
2023-12-14 22.71 23.31 22.71 22.82 0.0M
2023-12-13 22.95 23.22 22.64 22.99 0.0M
2023-12-12 24.43 24.43 23.22 23.31 0.0M
2023-12-11 23.88 24.68 23.81 24.07 0.0M
2023-12-08 24.05 24.18 23.29 23.30 0.0M
2023-12-07 24.59 24.83 24.17 24.18 0.0M
2023-12-06 23.58 25.12 23.58 25.04 0.0M
2023-12-05 25.18 25.29 24.19 24.19 0.0M
2023-12-04 24.76 25.45 24.76 25.06 0.0M
2023-12-01 24.23 24.55 23.92 24.15 0.0M
2023-11-30 23.19 24.34 23.16 24.10 0.1M
2023-11-29 22.78 23.14 22.67 23.09 0.0M
2023-11-28 22.98 23.50 22.98 23.34 0.0M
2023-11-27 23.45 23.45 22.88 22.97 0.0M
2023-11-24 23.01 23.42 22.61 23.34 0.0M
2023-11-22 21.98 23.26 21.67 22.64 0.0M
2023-11-21 21.86 22.34 21.62 21.90 0.1M
2023-11-20 22.36 22.37 21.55 21.64 0.0M
2023-11-17 22.35 22.46 22.12 22.37 0.0M
2023-11-16 22.84 23.00 22.21 22.25 0.0M
2023-11-15 22.16 23.01 22.16 22.64 0.1M
2023-11-14 22.27 22.45 22.01 22.13 0.0M
2023-11-13 23.05 23.19 22.50 22.85 0.1M
2023-11-10 23.71 23.72 22.95 23.07 0.1M
2023-11-09 23.44 24.16 23.14 24.06 0.0M
2023-11-08 24.50 24.72 24.17 24.34 0.0M
2023-11-07 24.88 25.15 24.66 24.79 0.0M
2023-11-06 25.52 25.62 24.95 24.99 0.0M
2023-11-03 26.53 26.60 25.41 25.52 0.0M
2023-11-02 26.96 27.55 26.66 27.00 0.0M
2023-11-01 29.47 29.62 28.12 28.13 0.0M
2023-10-31 30.15 31.45 29.72 29.73 0.0M
2023-10-30 29.45 30.03 28.76 29.51 0.0M
2023-10-27 29.64 30.59 29.62 30.16 0.0M
2023-10-26 28.93 30.82 28.47 30.21 0.0M
2023-10-25 27.73 29.01 27.42 28.91 0.0M
2023-10-24 27.73 28.08 27.07 27.15 0.0M
2023-10-23 29.68 29.86 27.68 27.79 0.1M
2023-10-20 29.28 29.73 28.22 29.45 0.0M
2023-10-19 27.85 28.80 27.53 28.60 0.0M
2023-10-18 28.29 28.88 27.73 28.63 0.1M
2023-10-17 27.05 28.21 26.35 27.14 0.1M
2023-10-16 25.95 25.95 25.10 25.10 0.0M
2023-10-13 24.69 25.87 24.59 25.34 0.0M
2023-10-12 24.58 25.05 24.13 24.58 0.0M
2023-10-11 25.47 25.47 24.58 24.58 0.1M
2023-10-10 25.97 25.97 25.15 25.55 0.0M
2023-10-09 26.27 26.61 25.65 25.98 0.0M
2023-10-06 26.98 27.01 25.51 25.51 0.1M
2023-10-05 26.52 27.18 26.32 26.48 0.0M
2023-10-04 27.47 27.58 27.04 27.08 0.0M
2023-10-03 26.43 27.61 26.18 27.54 0.0M
2023-10-02 27.19 27.29 26.07 26.26 0.0M
2023-09-29 27.30 27.68 27.14 27.60 0.0M
2023-09-28 28.53 29.00 27.79 28.00 0.0M
2023-09-27 28.86 29.37 28.25 28.60 0.0M
2023-09-26 29.19 29.40 28.48 29.19 0.0M
2023-09-25 29.70 29.84 28.64 28.79 0.0M
2023-09-22 29.55 29.90 29.00 29.47 0.1M
2023-09-21 29.68 30.19 29.02 30.15 0.1M
2023-09-20 27.12 28.79 27.08 28.40 0.0M
2023-09-19 27.38 28.09 27.12 27.66 0.0M
2023-09-18 28.46 28.81 27.19 27.26 0.1M
2023-09-15 25.91 27.37 25.91 27.33 0.0M
2023-09-14 25.60 26.04 25.55 25.80 0.0M
2023-09-13 26.59 26.60 25.51 25.63 0.0M
2023-09-12 26.65 26.65 25.84 26.38 0.0M
2023-09-11 25.44 26.72 25.44 26.22 0.0M
2023-09-08 25.59 26.03 25.04 25.80 0.0M
2023-09-07 25.98 26.04 25.22 25.33 0.0M
2023-09-06 23.63 24.96 23.60 24.51 0.0M
2023-09-05 23.96 24.01 23.12 23.57 0.0M
2023-09-01 22.80 23.80 22.80 23.58 0.0M
2023-08-31 22.97 23.20 22.77 22.98 0.0M
2023-08-30 23.52 23.52 22.65 23.05 0.0M
2023-08-29 25.25 25.25 23.19 23.41 0.0M
2023-08-28 24.81 26.27 24.81 24.96 0.0M
2023-08-25 24.99 26.35 24.30 25.64 0.1M
2023-08-24 22.35 24.74 22.35 24.70 0.1M
2023-08-23 26.07 26.07 24.78 24.87 0.1M
2023-08-22 26.01 26.01 26.01 26.01 0.0M