Skip to main content
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
27.85
-0.07 (-0.25%)
At close: Mar 5, 2026, 4:00 PM EST
28.14
+0.29 (1.04%)
After-hours: Mar 5, 2026, 7:58 PM EST

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.3229.0727.7027.8527.85-0.25%538,959
Mar 4, 202628.5128.6027.5427.9227.92-2.41%558,949
Mar 3, 202628.9929.3428.4228.6128.612.00%689,468
Mar 2, 202629.9329.9727.8228.0528.05-4.40%799,756
Feb 27, 202628.4529.5028.1629.3429.346.27%977,198
Feb 26, 202625.8027.7325.8027.6127.618.10%906,680
Feb 25, 202625.7825.8725.1325.5425.54-2.03%621,457
Feb 24, 202626.3627.1725.9026.0726.07-0.99%684,436
Feb 23, 202626.3826.7325.8226.3326.33-1.42%549,078
Feb 20, 202627.3527.4526.6226.7126.71-1.51%254,440
Feb 19, 202627.3027.5627.0227.1227.120.11%271,970
Feb 18, 202626.9127.3326.5527.0927.09-2.20%434,155
Feb 17, 202628.5129.0927.2827.7027.70-1.98%344,348
Feb 13, 202627.2728.4927.2728.2628.263.55%446,977
Feb 12, 202626.0127.3925.9627.2927.292.32%473,148
Feb 11, 202626.1426.8926.0026.6726.67-1.15%250,770
Feb 10, 202626.4027.0426.1626.9826.981.09%279,167
Feb 9, 202628.0028.0025.8826.6926.69-3.51%767,208
Feb 6, 202630.0930.5427.2727.6627.66-11.71%647,474
Feb 5, 202630.5831.5730.0931.3331.331.85%399,040
Feb 4, 202629.5231.3129.5130.7630.765.05%455,135
Feb 3, 202627.9630.1927.9429.2829.284.46%401,930
Feb 2, 202627.6828.1927.0828.0328.034.32%322,146
Jan 30, 202626.8827.2026.2026.8726.871.15%223,389
Jan 29, 202626.7927.9326.4026.5626.56-0.76%299,558
Jan 28, 202626.8227.1526.6226.7726.77-2.49%213,860
Jan 27, 202627.7328.0527.1127.4527.45-1.61%293,404
Jan 26, 202627.7228.0027.3127.9027.900.94%502,722
Jan 23, 202627.6627.8027.2027.6427.64-2.26%296,326
Jan 22, 202628.2928.4727.9628.2828.28-1.12%289,975
Jan 21, 202629.6829.8128.1028.6028.60-4.25%530,035
Jan 20, 202629.0930.0028.9529.8729.876.45%373,249
Jan 16, 202627.4328.0727.1428.0628.060.60%309,397
Jan 15, 202627.9828.0227.2527.8927.89-3.18%775,259
Jan 14, 202628.5229.3128.5228.8128.812.13%290,284
Jan 13, 202628.3628.7227.6528.2128.21-0.56%255,411
Jan 12, 202628.8028.8027.8828.3728.370.02%155,818
Jan 9, 202628.3428.6228.0628.3728.360.09%146,496
Jan 8, 202627.4628.6127.4628.3428.343.32%223,484
Jan 7, 202627.5927.9126.9527.4327.43-1.47%400,446
Jan 6, 202627.1527.9426.7927.8427.840.72%602,755
Jan 5, 202626.8828.0626.4727.6427.640.58%312,031
Jan 2, 202627.2527.5926.5727.4827.48-1.89%563,000
Dec 31, 202527.3328.0127.1128.0128.010.94%339,729
Dec 30, 202527.6227.8827.4527.7527.750.54%197,594
Dec 29, 202527.7128.0527.5227.6027.601.96%333,947
Dec 26, 202527.2127.2826.6327.0727.07-1.56%355,124
Dec 24, 202527.6527.9327.4827.5027.500.51%233,613
Dec 23, 202528.8228.8527.3427.3627.36-16.18%542,029
Dec 22, 202532.5632.9532.5032.6428.67-2.04%186,569
Dec 19, 202534.7134.7433.3233.3229.26-6.14%398,499
Dec 18, 202535.3436.1334.8035.5031.18-2.66%371,345
Dec 17, 202534.9536.6234.9436.4732.035.74%509,850
Dec 16, 202534.9535.2934.3234.4930.29-1.06%243,268
Dec 15, 202534.4135.2134.2634.8630.61-1.02%203,472
Dec 12, 202533.5735.3233.1535.2230.934.82%372,905
Dec 11, 202533.7734.6933.5033.6029.512.36%348,373
Dec 10, 202532.5633.2832.3932.8228.831.06%260,957
Dec 9, 202532.3332.8532.3332.4828.520.19%232,007
Dec 8, 202533.1333.1931.6532.4228.47-2.35%678,162
Dec 5, 202532.7733.5532.5833.2029.160.97%160,391
Dec 4, 202533.4133.8532.5932.8828.88-3.15%399,802
Dec 3, 202533.5934.0733.2133.9529.821.28%273,274
Dec 2, 202533.3633.8432.2833.5229.44-0.92%525,622
Dec 1, 202535.3935.6333.7533.8329.71-2.59%305,934
Nov 28, 202534.1434.8234.0734.7330.502.72%236,766
Nov 26, 202533.3734.3933.0233.8129.69-1.91%469,717
Nov 25, 202535.3336.7034.4034.4730.273.86%1,106,835
Nov 24, 202534.1034.9032.9033.1929.15-2.92%574,291
Nov 21, 202533.5535.8632.6434.1930.031.63%1,419,387
Nov 20, 202529.7633.9129.7533.6429.544.54%1,643,324
Nov 19, 202532.6333.2031.8332.1828.26-4.34%937,830
Nov 18, 202533.1134.0332.7633.6429.544.25%636,146
Nov 17, 202532.3432.7631.6432.2728.343.10%587,759
Nov 14, 202533.2633.8131.1731.3027.49-2.64%575,340
Nov 13, 202531.1832.8831.1132.1528.235.34%574,813
Nov 12, 202530.0731.1730.0530.5226.80-0.49%262,531
Nov 11, 202530.2131.0730.2030.6726.944.46%484,759
Nov 10, 202530.3630.7229.1529.3625.78-8.62%1,153,551
Nov 7, 202532.9934.5032.1232.1328.22-0.03%1,005,367
Nov 6, 202530.3132.5129.9632.1428.235.52%1,148,141
Nov 5, 202529.6630.5328.7530.4626.752.63%1,722,293
Nov 4, 202528.8329.8428.6529.6826.076.15%828,814
Nov 3, 202527.7828.1227.0627.9624.56-3.45%881,210
Oct 31, 202528.1329.0327.7928.9625.430.38%1,140,392
Oct 30, 202528.3829.1528.2728.8525.342.96%734,704
Oct 29, 202527.8128.4726.9028.0224.61-4.47%2,753,113
Oct 28, 202531.3031.5628.7929.3325.76-7.45%1,273,658
Oct 27, 202532.0932.4331.6031.6927.83-4.14%424,171
Oct 24, 202533.7333.7932.7033.0629.03-3.28%517,836
Oct 23, 202534.6734.8633.9334.1830.02-1.53%414,462
Oct 22, 202534.4435.7033.8334.7130.480.73%775,854
Oct 21, 202534.0234.8034.0234.4630.261.20%175,342
Oct 20, 202533.9034.2633.3634.0529.900.62%1,434,613
Oct 17, 202534.7134.8033.6333.8429.72-1.23%1,393,068
Oct 16, 202534.1734.8333.8134.2630.09-1.55%1,138,277
Oct 15, 202533.3935.5533.3634.8030.560.17%1,159,925
Oct 14, 202533.5434.8033.4834.7430.516.63%1,537,398
Oct 13, 202532.6433.2132.1032.5828.61-4.23%1,867,021
Oct 10, 202531.5034.0530.9634.0229.887.39%2,409,019