GraniteShares 2x Long RIVN Daily ETF (NQ:RVNL)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2025 | 42.14 | 42.31 | 39.97 | 41.02 | 10,978 | -2.40(-5.53%) |
| May 29, 2025 | 47.65 | 47.65 | 43.42 | 43.42 | 14,162 | -3.05(-6.56%) |
| May 28, 2025 | 45.90 | 48.08 | 45.90 | 46.47 | 5,450 | +0.61(+1.33%) |
| May 27, 2025 | 43.87 | 45.86 | 42.77 | 45.86 | 18,411 | -1.56(-3.29%) |
| May 23, 2025 | 46.63 | 48.61 | 46.00 | 47.42 | 4,047 | -1.69(-3.44%) |
| May 22, 2025 | 49.74 | 50.14 | 48.67 | 49.11 | 5,555 | -2.76(-5.32%) |
| May 21, 2025 | 54.27 | 56.61 | 50.68 | 51.87 | 13,509 | -3.78(-6.79%) |
| May 20, 2025 | 55.31 | 56.66 | 53.34 | 55.65 | 12,149 | +4.36(+8.50%) |
| May 19, 2025 | 46.12 | 52.15 | 45.39 | 51.29 | 16,639 | +2.54(+5.21%) |
| May 16, 2025 | 47.24 | 48.75 | 47.17 | 48.75 | 3,256 | +3.04(+6.64%) |
| May 15, 2025 | 43.42 | 47.15 | 43.42 | 45.71 | 8,169 | +2.53(+5.86%) |
| May 14, 2025 | 39.80 | 44.36 | 39.80 | 43.18 | 4,077 | -0.23(-0.52%) |
| May 13, 2025 | 43.34 | 43.85 | 42.18 | 43.41 | 5,065 | +1.62(+3.87%) |
| May 12, 2025 | 42.40 | 42.76 | 41.66 | 41.79 | 3,084 | +1.78(+4.45%) |
| May 09, 2025 | 37.00 | 42.00 | 36.74 | 40.01 | 4,269 | +3.21(+8.71%) |
| May 08, 2025 | 33.03 | 37.56 | 32.23 | 36.80 | 1,215 | +4.97(+15.60%) |
| May 07, 2025 | 36.10 | 36.74 | 31.11 | 31.84 | 16,486 | -4.25(-11.78%) |
| May 06, 2025 | 36.52 | 37.02 | 35.62 | 36.09 | 6,032 | -0.43(-1.18%) |
| May 05, 2025 | 34.76 | 36.52 | 34.21 | 36.52 | 3,202 | -1.45(-3.81%) |
| May 02, 2025 | 38.49 | 38.69 | 36.04 | 37.97 | 5,742 | +0.18(+0.49%) |
| May 01, 2025 | 37.93 | 39.78 | 37.78 | 37.78 | 7,290 | +0.59(+1.57%) |
| Apr 30, 2025 | 32.98 | 37.46 | 32.47 | 37.19 | 6,790 | +1.83(+5.18%) |
| Apr 29, 2025 | 33.77 | 35.36 | 33.77 | 35.36 | 3,006 | +0.32(+0.90%) |
| Apr 28, 2025 | 33.74 | 35.05 | 33.03 | 35.05 | 3,895 | +3.15(+9.88%) |
| Apr 25, 2025 | 29.30 | 31.89 | 29.30 | 31.89 | 3,901 | +2.66(+9.10%) |
| Apr 24, 2025 | 28.74 | 29.23 | 28.74 | 29.23 | 208 | +1.12(+3.99%) |
| Apr 23, 2025 | 29.42 | 29.42 | 27.76 | 28.11 | 782 | +2.16(+8.30%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
