MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RVNL — GraniteShares 2x Long RIVN Daily ETF
NasdaqGraniteShares 2x Long RIVN Daily ETF
$19.40
-0.40(-2.02%)
- O
- 19.44
- H
- 19.56
- L
- 18.71
- V
- 96.04K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.40
Period Return-39.18%
Period High$75.17
Period Low$18.45
Avg Daily Volume60.2K
Total Trading Days365
RVNL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.44 | $19.56 | $18.71 | $19.40 | $-0.40 | -2.02% | 96,044 | $19.15 | $18.71 $19.56 |
| Oct 6, 2026 | $20.01 | $20.30 | $19.60 | $19.80 | $-0.22 | -1.08% | 90,880 | $19.90 | $19.60 $20.30 |
| Oct 5, 2026 | $19.07 | $20.02 | $18.95 | $20.02 | +$0.82 | +4.25% | 73,781 | $19.40 | $18.95 $20.02 |
| Oct 2, 2026 | $22.02 | $22.04 | $18.45 | $19.20 | $-1.30 | -6.34% | 358,764 | $19.44 | $18.45 $22.04 |
| Oct 1, 2026 | $21.35 | $21.35 | $20.00 | $20.50 | $-0.64 | -3.01% | 133,126 | $20.54 | $20.00 $21.35 |
| Sep 30, 2026 | $21.10 | $21.97 | $21.00 | $21.14 | $-0.03 | -0.13% | 53,687 | $21.41 | $21.00 $21.97 |
| Sep 29, 2026 | $21.00 | $22.10 | $20.47 | $21.16 | +$0.51 | +2.44% | 47,177 | $21.33 | $20.47 $22.10 |
| Sep 28, 2026 | $22.00 | $22.20 | $20.66 | $20.66 | $-1.92 | -8.51% | 71,073 | $21.16 | $20.66 $22.20 |
| Sep 25, 2026 | $22.48 | $22.91 | $22.02 | $22.58 | +$0.45 | +2.04% | 15,888 | $22.51 | $22.02 $22.91 |
| Sep 24, 2026 | $21.23 | $22.88 | $20.95 | $22.13 | +$0.71 | +3.32% | 137,702 | $22.09 | $20.95 $22.88 |
| Sep 23, 2026 | $21.62 | $21.74 | $20.88 | $21.42 | $-0.32 | -1.49% | 95,932 | $21.13 | $20.88 $21.74 |
| Sep 22, 2026 | $22.33 | $22.33 | $21.61 | $21.74 | $-0.77 | -3.40% | 95,729 | $21.84 | $21.61 $22.33 |
| Sep 21, 2026 | $21.86 | $23.10 | $21.86 | $22.51 | +$1.12 | +5.26% | 134,096 | $22.66 | $21.86 $23.10 |
| Sep 18, 2026 | $23.25 | $23.25 | $21.11 | $21.38 | $-1.25 | -5.52% | 279,235 | $21.48 | $21.11 $23.25 |
| Sep 17, 2026 | $23.13 | $24.47 | $22.61 | $22.63 | +$0.58 | +2.64% | 119,498 | $23.70 | $22.61 $24.47 |
| Sep 16, 2026 | $23.06 | $23.06 | $20.94 | $22.05 | $-0.95 | -4.14% | 162,317 | $21.89 | $20.94 $23.06 |
| Sep 15, 2026 | $23.68 | $24.05 | $22.40 | $23.00 | $-0.95 | -3.97% | 113,657 | $23.08 | $22.40 $24.05 |
| Sep 14, 2026 | $24.17 | $24.85 | $23.84 | $23.95 | $-0.63 | -2.58% | 50,846 | $24.47 | $23.84 $24.85 |
| Sep 11, 2026 | $25.37 | $26.78 | $24.50 | $24.59 | $-0.10 | -0.39% | 90,605 | $25.15 | $24.50 $26.78 |
| Sep 10, 2026 | $23.46 | $25.63 | $23.36 | $24.68 | +$0.29 | +1.18% | 93,429 | $24.96 | $23.36 $25.63 |
| Sep 9, 2026 | $24.74 | $25.71 | $24.24 | $24.40 | $-0.57 | -2.28% | 58,243 | $25.10 | $24.24 $25.71 |
| Sep 8, 2026 | $23.81 | $25.28 | $23.45 | $24.97 | +$1.12 | +4.72% | 54,315 | $24.69 | $23.45 $25.28 |
| Sep 4, 2026 | $23.53 | $24.07 | $23.21 | $23.84 | $-0.44 | -1.80% | 77,352 | $23.55 | $23.21 $24.07 |
| Sep 3, 2026 | $24.39 | $24.46 | $23.71 | $24.28 | +$0.86 | +3.66% | 43,089 | $23.81 | $23.71 $24.46 |
| Sep 2, 2026 | $23.58 | $23.77 | $22.88 | $23.42 | +$0.33 | +1.41% | 41,258 | $23.19 | $22.88 $23.77 |
| Sep 1, 2026 | $23.95 | $23.95 | $22.80 | $23.10 | $-1.77 | -7.12% | 59,136 | $23.23 | $22.80 $23.95 |
| Aug 31, 2026 | $24.20 | $25.84 | $24.20 | $24.86 | $-0.07 | -0.29% | 96,092 | $25.27 | $24.20 $25.84 |
| Aug 28, 2026 | $26.52 | $26.52 | $23.43 | $24.94 | $-2.36 | -8.65% | 155,856 | $24.67 | $23.43 $26.52 |
| Aug 27, 2026 | $26.35 | $27.60 | $26.35 | $27.30 | +$1.60 | +6.22% | 57,021 | $27.13 | $26.35 $27.60 |
| Aug 26, 2026 | $26.96 | $27.00 | $24.57 | $25.70 | $-1.47 | -5.42% | 62,528 | $25.54 | $24.57 $27.00 |