Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
33.20
+0.32 (0.97%)
At close: Dec 5, 2025, 4:00 PM EST
33.17
-0.03 (-0.09%)
After-hours: Dec 5, 2025, 7:27 PM EST
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.77 | 33.55 | 32.58 | 33.20 | 33.20 | 0.97% | 159,415 |
| Dec 4, 2025 | 33.41 | 33.85 | 32.59 | 32.88 | 32.88 | -3.15% | 394,793 |
| Dec 3, 2025 | 33.59 | 34.07 | 33.21 | 33.95 | 33.95 | 1.28% | 273,274 |
| Dec 2, 2025 | 33.36 | 33.84 | 32.28 | 33.52 | 33.52 | -0.92% | 524,630 |
| Dec 1, 2025 | 35.39 | 35.63 | 33.75 | 33.83 | 33.83 | -2.59% | 303,112 |
| Nov 28, 2025 | 34.14 | 34.82 | 34.07 | 34.73 | 34.73 | 2.72% | 229,167 |
| Nov 26, 2025 | 33.37 | 34.39 | 33.02 | 33.81 | 33.81 | -1.91% | 468,945 |
| Nov 25, 2025 | 35.33 | 36.70 | 34.40 | 34.47 | 34.47 | 3.86% | 1,101,177 |
| Nov 24, 2025 | 34.10 | 34.90 | 32.90 | 33.19 | 33.19 | -2.92% | 574,291 |
| Nov 21, 2025 | 33.55 | 35.86 | 32.64 | 34.19 | 34.19 | 1.63% | 1,404,359 |
| Nov 20, 2025 | 29.76 | 33.91 | 29.75 | 33.64 | 33.64 | 4.54% | 1,643,324 |
| Nov 19, 2025 | 32.63 | 33.20 | 31.83 | 32.18 | 32.18 | -4.34% | 937,830 |
| Nov 18, 2025 | 33.11 | 34.03 | 32.76 | 33.64 | 33.64 | 4.25% | 636,146 |
| Nov 17, 2025 | 32.34 | 32.76 | 31.64 | 32.27 | 32.27 | 3.10% | 587,759 |
| Nov 14, 2025 | 33.26 | 33.81 | 31.17 | 31.30 | 31.30 | -2.64% | 575,340 |
| Nov 13, 2025 | 31.18 | 32.88 | 31.11 | 32.15 | 32.15 | 5.34% | 574,813 |
| Nov 12, 2025 | 30.07 | 31.17 | 30.05 | 30.52 | 30.52 | -0.49% | 262,531 |
| Nov 11, 2025 | 30.21 | 31.07 | 30.20 | 30.67 | 30.67 | 4.46% | 484,759 |
| Nov 10, 2025 | 30.36 | 30.72 | 29.15 | 29.36 | 29.36 | -8.62% | 1,153,551 |
| Nov 7, 2025 | 32.99 | 34.50 | 32.12 | 32.13 | 32.13 | -0.03% | 1,005,367 |
| Nov 6, 2025 | 30.31 | 32.51 | 29.96 | 32.14 | 32.14 | 5.52% | 1,148,141 |
| Nov 5, 2025 | 29.66 | 30.53 | 28.75 | 30.46 | 30.46 | 2.63% | 1,722,293 |
| Nov 4, 2025 | 28.83 | 29.84 | 28.65 | 29.68 | 29.68 | 6.15% | 828,814 |
| Nov 3, 2025 | 27.78 | 28.12 | 27.06 | 27.96 | 27.96 | -3.45% | 881,210 |
| Oct 31, 2025 | 28.13 | 29.03 | 27.79 | 28.96 | 28.96 | 0.38% | 1,140,392 |
| Oct 30, 2025 | 28.38 | 29.15 | 28.27 | 28.85 | 28.85 | 2.96% | 734,704 |
| Oct 29, 2025 | 27.81 | 28.47 | 26.90 | 28.02 | 28.02 | -4.47% | 2,753,113 |
| Oct 28, 2025 | 31.30 | 31.56 | 28.79 | 29.33 | 29.33 | -7.45% | 1,273,658 |
| Oct 27, 2025 | 32.09 | 32.43 | 31.60 | 31.69 | 31.69 | -4.14% | 424,171 |
| Oct 24, 2025 | 33.73 | 33.79 | 32.70 | 33.06 | 33.06 | -3.28% | 517,836 |
| Oct 23, 2025 | 34.67 | 34.86 | 33.93 | 34.18 | 34.18 | -1.53% | 414,462 |
| Oct 22, 2025 | 34.44 | 35.70 | 33.83 | 34.71 | 34.71 | 0.73% | 775,854 |
| Oct 21, 2025 | 34.02 | 34.80 | 34.02 | 34.46 | 34.46 | 1.20% | 175,342 |
| Oct 20, 2025 | 33.90 | 34.26 | 33.36 | 34.05 | 34.05 | 0.62% | 1,434,613 |
| Oct 17, 2025 | 34.71 | 34.80 | 33.63 | 33.84 | 33.84 | -1.23% | 1,393,068 |
| Oct 16, 2025 | 34.17 | 34.83 | 33.81 | 34.26 | 34.26 | -1.55% | 1,138,277 |
| Oct 15, 2025 | 33.39 | 35.55 | 33.36 | 34.80 | 34.80 | 0.17% | 1,159,925 |
| Oct 14, 2025 | 33.54 | 34.80 | 33.48 | 34.74 | 34.74 | 6.63% | 1,537,398 |
| Oct 13, 2025 | 32.64 | 33.21 | 32.10 | 32.58 | 32.58 | -4.23% | 1,867,021 |
| Oct 10, 2025 | 31.50 | 34.05 | 30.96 | 34.02 | 34.02 | 7.39% | 2,409,019 |
| Oct 9, 2025 | 31.77 | 32.06 | 30.98 | 31.68 | 31.68 | -2.67% | 1,904,581 |
| Oct 8, 2025 | 33.27 | 33.27 | 32.46 | 32.55 | 32.55 | -3.30% | 1,334,771 |
| Oct 7, 2025 | 33.33 | 33.83 | 32.57 | 33.66 | 33.66 | 0.36% | 1,065,548 |
| Oct 6, 2025 | 33.50 | 34.07 | 33.08 | 33.54 | 33.54 | 1.82% | 1,115,784 |
| Oct 3, 2025 | 32.46 | 33.50 | 32.27 | 32.94 | 32.94 | 1.01% | 1,315,575 |
| Oct 2, 2025 | 32.43 | 32.76 | 32.06 | 32.61 | 32.61 | -1.36% | 946,126 |
| Oct 1, 2025 | 33.51 | 33.92 | 32.82 | 33.06 | 33.06 | -0.54% | 1,093,454 |
| Sep 30, 2025 | 34.53 | 34.68 | 33.02 | 33.24 | 33.24 | -3.82% | 1,383,826 |
| Sep 29, 2025 | 34.89 | 34.89 | 33.93 | 34.56 | 34.56 | -3.03% | 1,517,503 |
| Sep 26, 2025 | 35.61 | 36.59 | 35.52 | 35.64 | 35.64 | -0.34% | 1,285,740 |
| Sep 25, 2025 | 36.75 | 37.14 | 35.01 | 35.76 | 35.76 | -0.67% | 1,666,383 |
| Sep 24, 2025 | 35.19 | 36.45 | 35.19 | 36.00 | 36.00 | 1.44% | 1,235,402 |
| Sep 23, 2025 | 34.56 | 35.82 | 34.44 | 35.49 | 35.49 | 4.14% | 1,352,857 |
| Sep 22, 2025 | 36.60 | 36.81 | 33.80 | 34.08 | 34.08 | -5.88% | 1,914,602 |
| Sep 19, 2025 | 36.42 | 36.63 | 35.76 | 36.21 | 36.21 | -0.33% | 1,492,731 |
| Sep 18, 2025 | 37.11 | 37.38 | 36.04 | 36.33 | 36.33 | -5.17% | 1,549,934 |
| Sep 17, 2025 | 37.65 | 38.90 | 37.44 | 38.31 | 38.31 | 3.99% | 1,698,093 |
| Sep 16, 2025 | 36.15 | 36.99 | 36.09 | 36.84 | 36.84 | 2.50% | 1,211,733 |
| Sep 15, 2025 | 36.60 | 36.93 | 35.80 | 35.94 | 35.94 | 0.08% | 1,014,594 |
| Sep 12, 2025 | 35.79 | 36.33 | 35.68 | 35.91 | 35.91 | -0.58% | 669,720 |
| Sep 11, 2025 | 35.37 | 36.31 | 35.19 | 36.12 | 36.12 | 0.17% | 1,107,781 |
| Sep 10, 2025 | 36.33 | 36.71 | 35.40 | 36.06 | 36.06 | -5.73% | 1,257,234 |
| Sep 9, 2025 | 38.91 | 39.63 | 38.19 | 38.25 | 38.25 | -2.15% | 746,967 |
| Sep 8, 2025 | 39.36 | 39.36 | 38.16 | 39.09 | 39.09 | -1.14% | 652,982 |
| Sep 5, 2025 | 39.21 | 40.50 | 38.88 | 39.54 | 39.54 | 4.11% | 1,276,098 |
| Sep 4, 2025 | 38.31 | 38.75 | 37.95 | 37.98 | 37.98 | -0.86% | 952,208 |
| Sep 3, 2025 | 38.22 | 38.88 | 37.71 | 38.31 | 38.31 | 0.16% | 997,261 |
| Sep 2, 2025 | 38.55 | 39.38 | 37.74 | 38.25 | 38.25 | 2.99% | 1,546,199 |
| Aug 29, 2025 | 36.00 | 37.43 | 35.99 | 37.14 | 37.14 | 4.92% | 1,386,321 |
| Aug 28, 2025 | 35.22 | 36.45 | 34.14 | 35.40 | 35.40 | 1.20% | 2,021,288 |
| Aug 27, 2025 | 34.92 | 35.67 | 34.71 | 34.98 | 34.98 | 0.26% | 1,157,486 |
| Aug 26, 2025 | 35.40 | 35.78 | 34.73 | 34.89 | 34.89 | -1.69% | 756,056 |
| Aug 25, 2025 | 35.85 | 36.42 | 34.85 | 35.49 | 35.49 | -1.42% | 743,463 |
| Aug 22, 2025 | 37.65 | 38.13 | 35.80 | 36.00 | 36.00 | -2.52% | 872,081 |
| Aug 21, 2025 | 36.93 | 37.29 | 36.36 | 36.93 | 36.93 | 0.41% | 581,899 |
| Aug 20, 2025 | 36.96 | 38.85 | 36.78 | 36.78 | 36.78 | 0.16% | 1,417,631 |
| Aug 19, 2025 | 34.80 | 36.78 | 34.80 | 36.72 | 36.72 | 5.25% | 796,534 |
| Aug 18, 2025 | 35.25 | 35.25 | 34.59 | 34.89 | 34.89 | -1.19% | 913,675 |
| Aug 15, 2025 | 34.89 | 35.99 | 34.89 | 35.31 | 35.31 | 1.38% | 736,652 |
| Aug 14, 2025 | 35.52 | 35.55 | 34.56 | 34.83 | 34.83 | -0.34% | 771,960 |
| Aug 13, 2025 | 34.62 | 35.60 | 34.29 | 34.95 | 34.95 | 1.30% | 888,492 |
| Aug 12, 2025 | 34.53 | 35.55 | 34.47 | 34.50 | 34.50 | -0.86% | 657,337 |
| Aug 11, 2025 | 34.83 | 35.31 | 34.29 | 34.80 | 34.80 | 0.52% | 484,615 |
| Aug 8, 2025 | 34.92 | 35.27 | 34.44 | 34.62 | 34.62 | -1.54% | 207,440 |
| Aug 7, 2025 | 34.92 | 35.74 | 34.28 | 35.16 | 35.16 | -1.18% | 403,028 |
| Aug 6, 2025 | 36.45 | 36.48 | 35.42 | 35.58 | 35.58 | -0.84% | 531,133 |
| Aug 5, 2025 | 35.46 | 36.57 | 35.33 | 35.88 | 35.88 | 1.36% | 451,532 |
| Aug 4, 2025 | 36.96 | 37.11 | 35.36 | 35.40 | 35.40 | -5.37% | 605,370 |
| Aug 1, 2025 | 37.38 | 38.22 | 36.54 | 37.41 | 37.41 | 3.57% | 946,155 |
| Jul 31, 2025 | 34.68 | 36.68 | 34.53 | 36.12 | 36.12 | 1.18% | 938,557 |
| Jul 30, 2025 | 36.54 | 36.69 | 35.52 | 35.70 | 35.70 | -3.17% | 771,725 |
| Jul 29, 2025 | 36.15 | 36.96 | 35.67 | 36.87 | 36.87 | 1.02% | 535,168 |
| Jul 28, 2025 | 37.26 | 37.26 | 36.45 | 36.50 | 36.50 | -2.75% | 323,273 |
| Jul 25, 2025 | 37.50 | 37.65 | 37.13 | 37.53 | 37.53 | 0.32% | 350,337 |
| Jul 24, 2025 | 37.80 | 38.22 | 37.38 | 37.41 | 37.41 | -2.58% | 411,957 |
| Jul 23, 2025 | 38.82 | 39.39 | 38.22 | 38.40 | 38.40 | -3.32% | 594,656 |
| Jul 22, 2025 | 38.31 | 40.53 | 38.31 | 39.72 | 39.72 | 3.84% | 515,448 |
| Jul 21, 2025 | 37.77 | 38.31 | 37.65 | 38.25 | 38.25 | 0.87% | 452,084 |
| Jul 18, 2025 | 37.41 | 38.25 | 37.31 | 37.92 | 37.92 | 0.56% | 540,598 |
| Jul 17, 2025 | 38.04 | 38.41 | 37.32 | 37.71 | 37.71 | -1.39% | 573,487 |