MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ANV — GraniteShares Autocallable NVDA ETF
NasdaqGraniteShares Autocallable NVDA ETF
$25.51
-0.07(-0.25%)
- O
- 25.77
- H
- 25.77
- L
- 25.47
- V
- 25.43K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.51
Period Return-99.88%
Period High$39,600.00
Period Low$24.27
Avg Daily Volume795.6K
Total Trading Days365
ANV — Historical OHLCV Price & Volume Table
May 7, 2021 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.77 | $25.77 | $25.47 | $25.51 | $-0.07 | -0.25% | 25,428 | $25.54 | $25.47 $25.77 |
| Sep 30, 2026 | $25.56 | $25.60 | $25.55 | $25.57 | +$0.05 | +0.20% | 26,876 | $25.57 | $25.55 $25.60 |
| Sep 29, 2026 | $25.55 | $25.55 | $25.40 | $25.52 | +$0.05 | +0.18% | 3,792 | $25.51 | $25.40 $25.55 |
| Sep 28, 2026 | $25.45 | $25.56 | $25.39 | $25.48 | +$0.03 | +0.12% | 7,683 | $25.51 | $25.39 $25.56 |
| Sep 25, 2026 | $25.44 | $25.53 | $25.44 | $25.45 | +$0.01 | +0.02% | 7,089 | $25.48 | $25.44 $25.53 |
| Sep 24, 2026 | $25.39 | $25.52 | $25.34 | $25.44 | +$0.04 | +0.18% | 16,600 | $25.49 | $25.34 $25.52 |
| Sep 23, 2026 | $25.41 | $25.49 | $25.40 | $25.40 | $-0.06 | -0.25% | 4,316 | $25.48 | $25.40 $25.49 |
| Sep 22, 2026 | $25.46 | $25.52 | $25.40 | $25.46 | +$0.02 | +0.06% | 1,789 | $25.49 | $25.40 $25.52 |
| Sep 21, 2026 | $25.41 | $25.53 | $25.34 | $25.45 | +$0.06 | +0.25% | 18,278 | $25.49 | $25.34 $25.53 |
| Sep 18, 2026 | $25.44 | $25.58 | $25.29 | $25.38 | +$0.02 | +0.08% | 16,349 | $25.43 | $25.29 $25.58 |
| Sep 17, 2026 | $25.36 | $25.45 | $25.27 | $25.36 | +$0.07 | +0.28% | 11,447 | $25.38 | $25.27 $25.45 |
| Sep 16, 2026 | $25.21 | $25.38 | $25.21 | $25.29 | +$0.03 | +0.10% | 675 | $25.30 | $25.21 $25.38 |
| Sep 15, 2026 | $25.28 | $25.33 | $25.20 | $25.27 | +$0.00 | +0.00% | 1,773 | $25.28 | $25.20 $25.33 |
| Sep 14, 2026 | $25.32 | $25.33 | $25.27 | $25.27 | $-0.04 | -0.14% | 5,568 | $25.31 | $25.27 $25.33 |
| Sep 11, 2026 | $25.34 | $25.38 | $25.27 | $25.30 | +$0.08 | +0.32% | 668 | $25.32 | $25.27 $25.38 |
| Sep 10, 2026 | $25.00 | $25.29 | $25.00 | $25.22 | $-0.04 | -0.14% | 6,652 | $25.06 | $25.00 $25.29 |
| Sep 9, 2026 | $25.34 | $25.34 | $25.26 | $25.26 | $-0.29 | -1.14% | 3,514 | $25.33 | $25.26 $25.34 |
| Sep 8, 2026 | $25.62 | $25.65 | $25.55 | $25.55 | $-0.06 | -0.21% | 6,276 | $25.63 | $25.55 $25.65 |
| Sep 4, 2026 | $25.71 | $25.71 | $25.51 | $25.60 | +$0.02 | +0.06% | 7,823 | $25.62 | $25.51 $25.71 |
| Sep 3, 2026 | $25.56 | $25.67 | $25.48 | $25.59 | $-0.02 | -0.08% | 8,822 | $25.60 | $25.48 $25.67 |
| Sep 2, 2026 | $25.51 | $25.67 | $25.51 | $25.61 | +$0.11 | +0.41% | 4,019 | $25.62 | $25.51 $25.67 |
| Sep 1, 2026 | $25.47 | $25.58 | $25.37 | $25.50 | $-0.02 | -0.09% | 5,434 | $25.44 | $25.37 $25.58 |
| Aug 31, 2026 | $25.59 | $25.60 | $25.52 | $25.52 | +$0.05 | +0.20% | 2,360 | $25.56 | $25.52 $25.60 |
| Aug 28, 2026 | $25.56 | $25.62 | $25.47 | $25.47 | $-0.16 | -0.62% | 5,309 | $25.60 | $25.47 $25.62 |
| Aug 27, 2026 | $25.63 | $25.72 | $25.53 | $25.63 | +$0.20 | +0.80% | 5,465 | $25.65 | $25.53 $25.72 |
| Aug 26, 2026 | $25.41 | $25.44 | $25.41 | $25.43 | $-0.02 | -0.09% | 5,818 | $25.42 | $25.41 $25.44 |
| Aug 25, 2026 | $25.46 | $25.46 | $25.36 | $25.45 | +$0.10 | +0.37% | 4,271 | $25.43 | $25.36 $25.46 |
| Aug 24, 2026 | $25.39 | $25.39 | $25.35 | $25.36 | $-0.03 | -0.12% | 8,250 | $25.37 | $25.35 $25.39 |
| Aug 21, 2026 | $25.44 | $25.44 | $25.36 | $25.39 | $-0.07 | -0.27% | 3,594 | $25.41 | $25.36 $25.44 |
| Aug 20, 2026 | $25.45 | $25.47 | $25.43 | $25.46 | $-0.01 | -0.02% | 11,558 | $25.46 | $25.43 $25.47 |