RVNL Historical Prices
GraniteShares 2x Long RIVN Daily ETF · daily open, high, low, close & volume
Trading days
250
Period high
75.17
Period low
11.96
Period change
-57.50%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 12.65 | 12.99 | 11.96 | 12.16 | -3.27% | 175,596 |
| Oct 28, 2026 | 12.70 | 12.70 | 12.07 | 12.57 | -2.57% | 135,657 |
| Oct 27, 2026 | 12.20 | 13.43 | 12.20 | 12.90 | +6.80% | 101,412 |
| Oct 26, 2026 | 12.96 | 12.96 | 12.08 | 12.08 | -6.62% | 129,098 |
| Oct 23, 2026 | 13.16 | 13.27 | 12.48 | 12.94 | -4.35% | 71,079 |
| Oct 22, 2026 | 13.97 | 14.30 | 13.30 | 13.52 | -6.33% | 111,138 |
| Oct 21, 2026 | 14.72 | 14.99 | 14.43 | 14.44 | +0.77% | 19,908 |
| Oct 20, 2026 | 13.92 | 14.63 | 13.83 | 14.33 | +1.36% | 44,408 |
| Oct 19, 2026 | 14.41 | 14.45 | 13.78 | 14.13 | -1.06% | 71,373 |
| Oct 16, 2026 | 15.86 | 15.99 | 14.20 | 14.29 | -10.05% | 88,478 |
| Oct 15, 2026 | 15.18 | 16.12 | 14.66 | 15.88 | +1.79% | 122,160 |
| Oct 14, 2026 | 16.18 | 16.42 | 15.40 | 15.60 | -6.63% | 86,774 |
| Oct 13, 2026 | 16.75 | 17.30 | 16.49 | 16.71 | -2.33% | 106,312 |
| Oct 12, 2026 | 17.95 | 18.00 | 17.10 | 17.11 | -6.72% | 80,938 |
| Oct 9, 2026 | 19.11 | 19.50 | 17.94 | 18.34 | -5.24% | 166,610 |
| Oct 8, 2026 | 18.75 | 19.36 | 18.45 | 19.36 | +0.36% | 98,120 |
| Oct 7, 2026 | 19.44 | 19.55 | 18.70 | 19.29 | -2.58% | 97,564 |
| Oct 6, 2026 | 20.01 | 20.30 | 19.60 | 19.80 | -1.08% | 90,880 |
| Oct 5, 2026 | 19.07 | 20.02 | 18.95 | 20.02 | +4.25% | 73,781 |
| Oct 2, 2026 | 22.02 | 22.04 | 18.45 | 19.20 | -6.34% | 358,764 |
| Oct 1, 2026 | 21.35 | 21.35 | 20.00 | 20.50 | -3.01% | 133,126 |
| Sep 30, 2026 | 21.10 | 21.97 | 21.00 | 21.14 | -0.13% | 53,687 |
| Sep 29, 2026 | 21.00 | 22.10 | 20.47 | 21.16 | +2.44% | 47,177 |
| Sep 28, 2026 | 22.00 | 22.20 | 20.66 | 20.66 | -8.51% | 71,073 |
| Sep 25, 2026 | 22.48 | 22.91 | 22.02 | 22.58 | +2.04% | 15,888 |
| Sep 24, 2026 | 21.23 | 22.88 | 20.95 | 22.13 | +3.32% | 137,702 |
| Sep 23, 2026 | 21.62 | 21.73 | 20.88 | 21.42 | -1.49% | 95,932 |
| Sep 22, 2026 | 22.32 | 22.32 | 21.61 | 21.74 | -3.40% | 95,729 |
| Sep 21, 2026 | 21.86 | 23.10 | 21.86 | 22.51 | +5.26% | 134,096 |
| Sep 18, 2026 | 23.25 | 23.25 | 21.11 | 21.38 | -5.52% | 278,915 |
| Sep 17, 2026 | 23.13 | 24.47 | 22.61 | 22.63 | +2.64% | 119,498 |
| Sep 16, 2026 | 23.06 | 23.06 | 20.94 | 22.05 | -4.14% | 162,317 |
| Sep 15, 2026 | 23.68 | 24.05 | 22.40 | 23.00 | -3.97% | 113,657 |
| Sep 14, 2026 | 24.17 | 24.85 | 23.84 | 23.95 | -2.58% | 50,846 |
| Sep 11, 2026 | 25.37 | 26.78 | 24.50 | 24.59 | -0.39% | 90,605 |
| Sep 10, 2026 | 23.45 | 25.63 | 23.36 | 24.68 | +1.18% | 93,429 |
| Sep 9, 2026 | 24.74 | 25.71 | 24.24 | 24.40 | -2.28% | 58,243 |
| Sep 8, 2026 | 23.81 | 25.28 | 23.45 | 24.97 | +4.72% | 54,315 |
| Sep 4, 2026 | 23.53 | 24.07 | 23.21 | 23.84 | -1.80% | 77,352 |
| Sep 3, 2026 | 24.39 | 24.46 | 23.71 | 24.28 | +3.66% | 43,089 |
| Sep 2, 2026 | 23.58 | 23.77 | 22.88 | 23.42 | -5.80% | 41,258 |
| Aug 31, 2026 | 24.20 | 25.84 | 24.20 | 24.86 | -0.29% | 96,092 |
| Aug 28, 2026 | 26.52 | 26.52 | 23.43 | 24.94 | -8.65% | 155,856 |
| Aug 27, 2026 | 26.35 | 27.60 | 26.35 | 27.30 | +6.22% | 57,021 |
| Aug 26, 2026 | 26.96 | 27.00 | 24.57 | 25.70 | -5.42% | 62,528 |
| Aug 25, 2026 | 26.64 | 27.70 | 26.57 | 27.17 | +1.43% | 29,040 |
| Aug 24, 2026 | 28.21 | 28.48 | 26.79 | 26.79 | -4.26% | 36,930 |
| Aug 21, 2026 | 25.30 | 28.25 | 25.30 | 27.98 | +12.10% | 93,021 |
| Aug 20, 2026 | 24.24 | 25.44 | 23.61 | 24.96 | +3.58% | 64,794 |
| Aug 19, 2026 | 22.18 | 24.18 | 22.09 | 24.10 | +12.58% | 109,057 |
| Aug 18, 2026 | 20.71 | 21.58 | 20.32 | 21.41 | -1.24% | 170,076 |
| Aug 17, 2026 | 23.00 | 23.00 | 21.29 | 21.68 | -6.60% | 197,865 |
| Aug 14, 2026 | 24.52 | 24.66 | 23.10 | 23.21 | -5.92% | 42,638 |
| Aug 13, 2026 | 24.40 | 25.53 | 24.40 | 24.67 | -1.49% | 34,169 |
| Aug 12, 2026 | 26.79 | 27.02 | 24.79 | 25.04 | -5.39% | 51,475 |
| Aug 11, 2026 | 25.61 | 26.55 | 25.13 | 26.47 | -0.43% | 32,248 |
| Aug 10, 2026 | 25.97 | 26.58 | 25.07 | 26.58 | +5.28% | 50,854 |
| Aug 7, 2026 | 24.41 | 25.63 | 24.16 | 25.25 | +7.27% | 42,481 |
| Aug 6, 2026 | 23.79 | 24.80 | 23.47 | 23.54 | -1.94% | 62,071 |
| Aug 5, 2026 | 24.14 | 24.28 | 23.35 | 24.01 | -2.83% | 75,383 |
| Aug 4, 2026 | 24.58 | 25.12 | 23.84 | 24.70 | +5.73% | 69,255 |
| Aug 3, 2026 | 23.74 | 24.61 | 22.81 | 23.36 | +1.68% | 107,423 |
| Jul 31, 2026 | 28.92 | 29.10 | 22.92 | 22.98 | -19.28% | 217,031 |
| Jul 30, 2026 | 27.80 | 28.60 | 26.30 | 28.47 | +6.06% | 148,032 |
| Jul 29, 2026 | 28.14 | 28.67 | 26.32 | 26.84 | -4.30% | 44,187 |
| Jul 28, 2026 | 26.84 | 28.07 | 25.32 | 28.05 | +2.38% | 76,596 |
| Jul 27, 2026 | 26.99 | 28.27 | 26.76 | 27.40 | +8.18% | 44,122 |
| Jul 24, 2026 | 27.57 | 27.57 | 24.91 | 25.32 | -7.79% | 105,852 |
| Jul 23, 2026 | 29.24 | 29.40 | 27.17 | 27.47 | -8.66% | 79,604 |
| Jul 22, 2026 | 31.67 | 32.52 | 29.43 | 30.07 | -6.05% | 112,096 |
| Jul 21, 2026 | 30.74 | 32.01 | 29.88 | 32.01 | +5.76% | 87,994 |
| Jul 20, 2026 | 31.41 | 32.68 | 29.72 | 30.26 | -2.15% | 93,675 |
| Jul 17, 2026 | 28.65 | 31.06 | 28.47 | 30.93 | +4.32% | 65,654 |
| Jul 16, 2026 | 31.75 | 31.75 | 28.05 | 29.65 | -8.30% | 84,717 |
| Jul 15, 2026 | 32.54 | 35.63 | 31.85 | 32.33 | +3.17% | 194,334 |
| Jul 14, 2026 | 31.29 | 31.61 | 28.63 | 31.34 | +2.54% | 93,357 |
| Jul 13, 2026 | 30.90 | 32.23 | 29.90 | 30.56 | -2.46% | 52,830 |
| Jul 10, 2026 | 34.61 | 36.10 | 31.20 | 31.33 | -6.91% | 96,169 |
| Jul 9, 2026 | 28.11 | 34.08 | 28.00 | 33.66 | +17.25% | 257,881 |
| Jul 8, 2026 | 25.33 | 29.03 | 24.59 | 28.71 | +3.02% | 191,766 |
| Jul 7, 2026 | 34.09 | 35.08 | 27.75 | 27.87 | -36.85% | 348,431 |
| Jul 6, 2026 | 37.85 | 44.39 | 37.21 | 44.13 | +16.22% | 195,110 |
| Jul 2, 2026 | 35.54 | 42.26 | 35.50 | 37.97 | +16.47% | 202,142 |
| Jul 1, 2026 | 32.60 | 34.73 | 32.42 | 32.60 | -2.12% | 43,775 |
| Jun 30, 2026 | 30.61 | 33.98 | 30.61 | 33.31 | +6.18% | 59,367 |
| Jun 29, 2026 | 27.85 | 31.50 | 27.47 | 31.37 | +15.27% | 75,058 |
| Jun 26, 2026 | 23.80 | 27.42 | 23.70 | 27.22 | +10.38% | 56,568 |
| Jun 25, 2026 | 23.25 | 24.66 | 23.25 | 24.66 | +0.80% | 33,744 |
| Jun 24, 2026 | 24.77 | 25.86 | 23.05 | 24.46 | -1.65% | 71,308 |
| Jun 23, 2026 | 25.23 | 26.09 | 24.74 | 24.87 | -2.86% | 43,413 |
| Jun 22, 2026 | 30.40 | 30.40 | 25.50 | 25.60 | -16.80% | 122,410 |
| Jun 18, 2026 | 30.89 | 31.07 | 29.06 | 30.77 | +2.74% | 59,139 |
| Jun 17, 2026 | 29.02 | 32.20 | 29.02 | 29.95 | +4.44% | 89,663 |
| Jun 16, 2026 | 30.58 | 30.79 | 28.00 | 28.68 | -8.94% | 66,207 |
| Jun 15, 2026 | 33.65 | 33.65 | 31.09 | 31.49 | -0.90% | 39,965 |
| Jun 12, 2026 | 27.82 | 31.78 | 27.31 | 31.78 | +15.56% | 80,185 |
| Jun 11, 2026 | 24.80 | 27.71 | 24.00 | 27.50 | +10.84% | 68,894 |
| Jun 10, 2026 | 27.76 | 28.68 | 24.67 | 24.81 | -13.16% | 68,223 |
| Jun 9, 2026 | 33.40 | 33.40 | 26.65 | 28.57 | -13.08% | 137,066 |
| Jun 8, 2026 | 32.50 | 35.51 | 32.06 | 32.87 | +6.09% | 58,200 |
| Jun 5, 2026 | 37.41 | 37.44 | 30.49 | 30.98 | -19.35% | 109,459 |
| Jun 4, 2026 | 37.74 | 40.15 | 37.19 | 38.41 | -1.76% | 45,827 |
| Jun 3, 2026 | 34.54 | 39.55 | 33.77 | 39.10 | +10.93% | 77,464 |
| Jun 2, 2026 | 33.82 | 36.82 | 32.98 | 35.25 | +4.63% | 61,711 |
| Jun 1, 2026 | 30.54 | 34.73 | 30.32 | 33.69 | +7.35% | 72,304 |
| May 29, 2026 | 27.48 | 32.40 | 27.31 | 31.38 | +14.29% | 109,924 |
| May 28, 2026 | 25.14 | 27.60 | 25.14 | 27.46 | +6.76% | 75,426 |
| May 27, 2026 | 25.36 | 26.26 | 25.23 | 25.72 | +4.21% | 44,318 |
| May 26, 2026 | 24.98 | 25.71 | 24.01 | 24.68 | +2.51% | 55,889 |
| May 22, 2026 | 24.40 | 24.61 | 23.60 | 24.08 | +0.64% | 84,065 |
| May 21, 2026 | 22.38 | 24.20 | 22.38 | 23.92 | +7.09% | 105,347 |
| May 20, 2026 | 20.61 | 22.49 | 19.60 | 22.34 | +11.88% | 105,500 |
| May 19, 2026 | 20.00 | 20.59 | 19.25 | 19.97 | -7.17% | 111,985 |
| May 18, 2026 | 22.80 | 22.80 | 20.76 | 21.51 | -6.53% | 78,630 |
| May 15, 2026 | 24.05 | 24.11 | 22.48 | 23.01 | -9.87% | 66,841 |
| May 14, 2026 | 24.83 | 26.40 | 24.38 | 25.53 | +3.37% | 94,480 |
| May 13, 2026 | 23.44 | 25.75 | 23.44 | 24.70 | +4.58% | 37,452 |
| May 12, 2026 | 23.90 | 24.30 | 22.60 | 23.62 | -1.53% | 66,148 |
| May 11, 2026 | 24.25 | 24.82 | 23.69 | 23.98 | -2.45% | 47,984 |
| May 8, 2026 | 24.50 | 25.11 | 23.26 | 24.59 | +0.51% | 88,675 |
| May 7, 2026 | 25.92 | 25.92 | 24.11 | 24.46 | -4.16% | 75,255 |
| May 6, 2026 | 26.31 | 26.49 | 25.16 | 25.52 | -1.43% | 95,109 |
| May 5, 2026 | 26.01 | 27.56 | 25.52 | 25.90 | +0.75% | 55,272 |
| May 4, 2026 | 27.65 | 27.65 | 25.14 | 25.70 | -6.67% | 134,930 |
| May 1, 2026 | 29.21 | 31.24 | 27.50 | 27.54 | -17.28% | 130,651 |
| Apr 30, 2026 | 32.50 | 34.14 | 31.09 | 33.29 | +5.92% | 84,068 |
| Apr 29, 2026 | 31.45 | 32.09 | 31.16 | 31.43 | -2.26% | 19,584 |
| Apr 28, 2026 | 33.49 | 33.49 | 31.69 | 32.16 | -6.85% | 42,387 |
| Apr 27, 2026 | 35.12 | 35.12 | 33.52 | 34.52 | +2.58% | 20,570 |
| Apr 24, 2026 | 34.78 | 34.78 | 32.59 | 33.65 | -5.24% | 28,072 |
| Apr 23, 2026 | 37.59 | 38.31 | 35.20 | 35.52 | -8.70% | 21,646 |
| Apr 22, 2026 | 37.64 | 40.34 | 37.28 | 38.90 | +6.64% | 37,977 |
| Apr 21, 2026 | 35.48 | 37.70 | 35.48 | 36.48 | +2.61% | 17,611 |
| Apr 20, 2026 | 35.66 | 36.39 | 34.99 | 35.55 | -3.19% | 19,426 |
| Apr 17, 2026 | 36.46 | 39.01 | 36.46 | 36.72 | +3.82% | 53,643 |
| Apr 16, 2026 | 34.25 | 36.00 | 33.37 | 35.37 | +5.42% | 68,250 |
| Apr 15, 2026 | 32.10 | 33.75 | 32.08 | 33.55 | +5.30% | 31,249 |
| Apr 14, 2026 | 33.05 | 33.86 | 31.05 | 31.86 | +1.05% | 47,221 |
| Apr 13, 2026 | 29.43 | 31.88 | 29.03 | 31.53 | +6.23% | 47,542 |
| Apr 10, 2026 | 30.00 | 31.29 | 29.34 | 29.68 | +2.00% | 36,096 |
| Apr 9, 2026 | 28.48 | 29.73 | 27.82 | 29.10 | +1.39% | 48,776 |
| Apr 8, 2026 | 29.61 | 29.90 | 27.80 | 28.70 | +6.20% | 95,419 |
| Apr 7, 2026 | 28.48 | 28.48 | 26.01 | 27.02 | -7.62% | 77,470 |
| Apr 6, 2026 | 29.97 | 30.62 | 27.99 | 29.25 | -1.57% | 28,612 |
| Apr 2, 2026 | 27.45 | 30.08 | 27.02 | 29.72 | +5.64% | 99,129 |
| Apr 1, 2026 | 30.78 | 31.05 | 27.80 | 28.14 | -1.33% | 17,321 |
| Mar 31, 2026 | 27.26 | 28.85 | 26.39 | 28.52 | +7.51% | 19,767 |
| Mar 30, 2026 | 28.47 | 28.47 | 25.73 | 26.52 | -3.65% | 26,341 |
| Mar 27, 2026 | 28.70 | 28.90 | 27.23 | 27.53 | -5.91% | 25,564 |
| Mar 26, 2026 | 29.69 | 31.24 | 28.92 | 29.26 | -5.46% | 28,787 |
| Mar 25, 2026 | 33.28 | 33.91 | 30.69 | 30.95 | -5.60% | 27,461 |
| Mar 24, 2026 | 30.16 | 32.99 | 30.15 | 32.78 | +2.96% | 21,853 |
| Mar 23, 2026 | 29.70 | 33.61 | 29.70 | 31.84 | +10.10% | 57,467 |
| Mar 20, 2026 | 33.29 | 33.29 | 28.00 | 28.92 | -13.17% | 54,275 |
| Mar 19, 2026 | 34.88 | 37.20 | 31.38 | 33.31 | +7.83% | 102,605 |
| Mar 18, 2026 | 31.98 | 32.85 | 30.86 | 30.89 | -3.89% | 35,567 |
| Mar 17, 2026 | 31.50 | 33.13 | 31.01 | 32.14 | +6.13% | 39,214 |
| Mar 16, 2026 | 29.32 | 30.63 | 28.66 | 30.29 | +6.25% | 34,362 |
| Mar 13, 2026 | 31.20 | 31.20 | 28.23 | 28.50 | -6.17% | 71,020 |
| Mar 12, 2026 | 36.41 | 36.41 | 30.00 | 30.38 | -15.71% | 54,111 |
| Mar 11, 2026 | 35.94 | 36.81 | 33.86 | 36.04 | +1.34% | 42,013 |
| Mar 10, 2026 | 36.33 | 39.53 | 35.43 | 35.57 | +8.18% | 59,448 |
| Mar 9, 2026 | 30.26 | 33.08 | 30.14 | 32.88 | +6.76% | 34,502 |
| Mar 6, 2026 | 30.28 | 31.78 | 29.66 | 30.80 | +1.68% | 51,524 |
| Mar 5, 2026 | 28.10 | 30.50 | 27.86 | 30.29 | +4.12% | 29,331 |
| Mar 4, 2026 | 28.83 | 30.65 | 28.83 | 29.09 | -2.77% | 36,407 |
| Mar 3, 2026 | 28.74 | 31.68 | 27.96 | 29.91 | +1.85% | 28,401 |
| Mar 2, 2026 | 29.15 | 30.37 | 28.45 | 29.37 | -4.91% | 17,475 |
| Feb 27, 2026 | 31.37 | 31.37 | 29.30 | 30.89 | -3.71% | 19,435 |
| Feb 26, 2026 | 31.13 | 32.54 | 30.24 | 32.08 | +4.59% | 16,033 |
| Feb 25, 2026 | 30.76 | 32.05 | 30.45 | 30.67 | +1.71% | 25,026 |
| Feb 24, 2026 | 30.14 | 30.89 | 29.31 | 30.15 | +2.60% | 25,099 |
| Feb 23, 2026 | 29.80 | 30.50 | 28.40 | 29.39 | -5.17% | 19,907 |
| Feb 20, 2026 | 30.83 | 31.43 | 29.66 | 30.99 | -5.52% | 21,690 |
| Feb 19, 2026 | 33.28 | 33.28 | 30.00 | 32.80 | -7.29% | 63,986 |
| Feb 18, 2026 | 35.62 | 38.25 | 34.24 | 35.38 | -1.14% | 39,503 |
| Feb 17, 2026 | 40.00 | 40.42 | 35.50 | 35.79 | -14.61% | 63,604 |
| Feb 13, 2026 | 41.95 | 44.57 | 36.88 | 41.91 | +52.99% | 317,219 |
| Feb 12, 2026 | 31.06 | 31.06 | 27.14 | 27.39 | -10.04% | 65,377 |
| Feb 11, 2026 | 32.30 | 32.42 | 28.68 | 30.45 | -2.99% | 30,403 |
| Feb 10, 2026 | 31.48 | 33.71 | 31.09 | 31.39 | +3.85% | 49,326 |
| Feb 9, 2026 | 30.56 | 31.80 | 28.85 | 30.22 | -1.54% | 37,839 |
| Feb 6, 2026 | 27.69 | 31.39 | 27.60 | 30.70 | +15.42% | 20,565 |
| Feb 5, 2026 | 28.39 | 29.01 | 25.96 | 26.60 | -9.27% | 49,040 |
| Feb 4, 2026 | 30.00 | 30.25 | 28.04 | 29.31 | -0.09% | 23,960 |
| Feb 3, 2026 | 30.25 | 31.15 | 27.35 | 29.34 | -1.11% | 44,023 |
| Feb 2, 2026 | 30.00 | 30.91 | 29.36 | 29.67 | -3.97% | 34,023 |
| Jan 30, 2026 | 32.81 | 32.81 | 29.88 | 30.90 | -5.90% | 27,234 |
| Jan 29, 2026 | 33.53 | 34.08 | 31.46 | 32.83 | -0.79% | 27,824 |
| Jan 28, 2026 | 34.09 | 34.13 | 32.52 | 33.09 | -0.26% | 13,928 |
| Jan 27, 2026 | 36.28 | 36.28 | 32.43 | 33.18 | -6.21% | 28,267 |
| Jan 26, 2026 | 36.63 | 36.63 | 34.60 | 35.37 | -2.71% | 22,757 |
| Jan 23, 2026 | 38.05 | 38.05 | 35.35 | 36.36 | -3.96% | 27,492 |
| Jan 22, 2026 | 40.03 | 41.12 | 37.69 | 37.86 | -2.03% | 17,430 |
| Jan 21, 2026 | 39.00 | 39.51 | 37.19 | 38.64 | +3.98% | 28,958 |
| Jan 20, 2026 | 36.24 | 38.05 | 35.71 | 37.17 | -6.73% | 22,526 |
| Jan 16, 2026 | 42.54 | 42.55 | 39.36 | 39.84 | -4.72% | 30,333 |
| Jan 15, 2026 | 43.63 | 44.15 | 40.78 | 41.82 | -4.51% | 40,556 |
| Jan 14, 2026 | 47.61 | 47.61 | 41.70 | 43.80 | -14.59% | 84,616 |
| Jan 13, 2026 | 52.51 | 52.83 | 50.06 | 51.27 | -3.25% | 22,592 |
| Jan 12, 2026 | 51.11 | 54.11 | 49.86 | 53.00 | -0.63% | 28,531 |
| Jan 9, 2026 | 57.08 | 58.79 | 52.46 | 53.34 | -7.03% | 45,086 |
| Jan 8, 2026 | 57.53 | 62.81 | 56.16 | 57.37 | -1.59% | 78,094 |
| Jan 7, 2026 | 54.85 | 61.08 | 50.90 | 58.30 | +5.57% | 102,755 |
| Jan 6, 2026 | 56.11 | 58.08 | 51.90 | 55.22 | -0.86% | 75,693 |
| Jan 5, 2026 | 54.84 | 57.87 | 53.43 | 55.70 | +2.05% | 60,260 |
| Jan 2, 2026 | 56.44 | 61.75 | 51.78 | 54.58 | -3.46% | 60,204 |
| Dec 31, 2025 | 56.32 | 57.16 | 54.58 | 56.54 | +1.59% | 61,565 |
| Dec 30, 2025 | 62.12 | 62.12 | 54.06 | 55.65 | -10.58% | 65,686 |
| Dec 29, 2025 | 61.71 | 64.44 | 60.85 | 62.24 | -2.36% | 38,775 |
| Dec 26, 2025 | 66.24 | 67.90 | 63.02 | 63.74 | -2.42% | 43,541 |
| Dec 24, 2025 | 64.07 | 67.44 | 64.07 | 65.32 | -0.01% | 17,402 |
| Dec 23, 2025 | 67.86 | 68.67 | 62.72 | 65.33 | -5.64% | 41,482 |
| Dec 22, 2025 | 74.29 | 75.17 | 68.88 | 69.23 | -6.11% | 88,153 |
| Dec 19, 2025 | 61.62 | 75.05 | 61.48 | 73.73 | +20.93% | 190,102 |
| Dec 18, 2025 | 50.23 | 61.24 | 50.23 | 60.97 | +29.99% | 177,067 |
| Dec 17, 2025 | 49.30 | 50.48 | 46.76 | 46.91 | -2.98% | 53,328 |
| Dec 16, 2025 | 52.84 | 54.04 | 47.34 | 48.35 | -8.53% | 73,060 |
| Dec 15, 2025 | 52.91 | 57.80 | 52.07 | 52.86 | +3.25% | 163,447 |
| Dec 12, 2025 | 42.78 | 57.09 | 42.78 | 51.19 | +24.95% | 166,904 |
| Dec 11, 2025 | 46.51 | 46.51 | 37.85 | 40.97 | -13.40% | 105,757 |
| Dec 10, 2025 | 47.61 | 52.07 | 46.90 | 47.31 | -1.94% | 62,879 |
| Dec 9, 2025 | 47.98 | 48.58 | 47.04 | 48.25 | +0.71% | 25,535 |
| Dec 8, 2025 | 47.80 | 48.39 | 44.90 | 47.91 | -3.11% | 65,911 |
| Dec 5, 2025 | 50.09 | 54.15 | 49.45 | 49.45 | -1.59% | 102,448 |
| Dec 4, 2025 | 48.53 | 50.96 | 46.82 | 50.25 | +5.58% | 129,658 |
| Dec 3, 2025 | 45.59 | 49.59 | 44.65 | 47.60 | +3.53% | 82,106 |
| Dec 2, 2025 | 46.24 | 48.14 | 45.13 | 45.97 | +0.64% | 65,891 |
| Dec 1, 2025 | 42.17 | 48.91 | 42.12 | 45.68 | +3.78% | 119,195 |
| Nov 28, 2025 | 41.86 | 44.95 | 40.99 | 44.02 | +7.91% | 40,760 |
| Nov 26, 2025 | 37.90 | 41.94 | 37.52 | 40.79 | +8.23% | 109,894 |
| Nov 25, 2025 | 35.99 | 38.20 | 34.59 | 37.69 | +4.93% | 116,694 |
| Nov 24, 2025 | 34.70 | 36.22 | 33.95 | 35.92 | +3.87% | 70,572 |
| Nov 21, 2025 | 33.68 | 35.36 | 30.28 | 34.58 | +3.20% | 43,129 |
| Nov 20, 2025 | 35.07 | 38.02 | 33.48 | 33.51 | -0.86% | 111,115 |
| Nov 19, 2025 | 34.60 | 34.80 | 32.09 | 33.80 | -4.30% | 67,213 |
| Nov 18, 2025 | 34.08 | 36.75 | 32.51 | 35.32 | +1.86% | 108,430 |
| Nov 17, 2025 | 35.36 | 36.17 | 33.13 | 34.67 | -2.98% | 132,593 |
| Nov 14, 2025 | 38.69 | 39.57 | 35.54 | 35.74 | -15.67% | 124,272 |
| Nov 13, 2025 | 47.63 | 49.89 | 41.48 | 42.38 | -13.10% | 145,147 |
| Nov 12, 2025 | 48.88 | 49.49 | 42.48 | 48.77 | -5.55% | 147,485 |
| Nov 11, 2025 | 43.11 | 52.09 | 42.40 | 51.64 | +19.44% | 263,585 |
| Nov 10, 2025 | 38.91 | 44.76 | 36.60 | 43.23 | +15.40% | 124,841 |
| Nov 7, 2025 | 36.26 | 38.07 | 32.89 | 37.46 | +0.30% | 87,883 |
| Nov 6, 2025 | 37.47 | 39.09 | 33.75 | 37.35 | -2.74% | 84,031 |
| Nov 5, 2025 | 29.52 | 40.07 | 29.52 | 38.40 | +46.36% | 255,577 |
| Nov 4, 2025 | 27.85 | 27.85 | 25.78 | 26.24 | -10.65% | 46,000 |
| Nov 3, 2025 | 30.92 | 30.92 | 29.16 | 29.36 | -5.16% | 28,214 |
| Oct 31, 2025 | 28.67 | 30.96 | 28.16 | 30.96 | +8.23% | 28,719 |
| Oct 30, 2025 | 30.92 | 31.26 | 28.51 | 28.61 | -10.40% | 31,831 |
Daily open, high, low, close and volume for GraniteShares 2x Long RIVN Daily ETF (RVNL). Showing 250 trading days. Unadjusted prices.