Skip to main content
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
21.69
+0.49 (2.31%)
At close: Apr 28, 2026, 4:00 PM EDT
21.83
+0.14 (0.65%)
After-hours: Apr 28, 2026, 6:59 PM EDT

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2222.4221.4821.7221.722.45%530,607
Apr 27, 202622.3222.6921.1821.2021.20-6.07%625,419
Apr 24, 202624.0024.0322.0822.5722.57-6.39%906,494
Apr 23, 202623.6324.5223.4024.1124.112.05%201,839
Apr 22, 202623.8524.1623.6123.6323.63-1.76%170,079
Apr 21, 202623.6724.2223.6224.0524.051.56%152,475
Apr 20, 202624.0224.4123.6623.6823.68-0.34%201,932
Apr 17, 202624.0424.1823.7323.7623.76-2.35%249,031
Apr 16, 202624.4424.8024.0824.3324.330.26%199,339
Apr 15, 202624.6824.8223.9624.2724.27-1.76%457,461
Apr 14, 202625.8025.8624.6824.7024.70-5.71%322,629
Apr 13, 202626.8526.9026.0926.2026.20-0.37%212,825
Apr 10, 202627.2227.2226.0026.3026.30-3.82%351,076
Apr 9, 202627.7928.0927.3127.3427.34-1.55%462,273
Apr 8, 202627.1628.1527.0527.7727.77-3.27%157,253
Apr 7, 202629.2029.7928.6828.7128.71-0.41%203,295
Apr 6, 202628.8129.2128.8028.8328.83-0.14%146,563
Apr 2, 202630.2030.3428.8328.8728.87-1.38%462,325
Apr 1, 202629.2129.4828.8629.2729.27-1.15%351,919
Mar 31, 202631.7131.7729.5529.6129.61-8.30%714,126
Mar 30, 202631.2832.5331.1132.2932.292.09%355,847
Mar 27, 202631.0231.7330.7131.6331.633.37%397,054
Mar 26, 202629.4330.6329.3730.6030.606.15%311,513
Mar 25, 202629.1929.2628.1528.8328.82-2.97%307,429
Mar 24, 202629.7129.9729.4429.7129.710.33%147,148
Mar 23, 202629.1329.8028.8529.6129.61-2.18%282,298
Mar 20, 202629.0130.5628.9930.2730.274.78%326,793
Mar 19, 202629.0429.5428.5828.8928.891.55%272,732
Mar 18, 202628.0128.4627.7628.4528.451.20%170,856
Mar 17, 202627.3428.1427.3228.1128.111.16%280,579
Mar 16, 202627.8328.2126.4627.7927.79-2.49%1,188,588
Mar 13, 202627.4528.5527.1928.5028.502.48%646,544
Mar 12, 202627.6128.1027.4427.8127.812.21%282,822
Mar 11, 202627.2327.4826.8627.2127.21-0.87%562,974
Mar 10, 202627.9628.0427.1027.4527.45-1.72%1,164,377
Mar 9, 202629.3929.6627.8827.9327.93-4.22%699,790
Mar 6, 202628.6829.3428.0029.1629.164.70%770,182
Mar 5, 202628.3229.0727.7027.8527.85-0.25%540,383
Mar 4, 202628.5128.6027.5427.9227.92-2.41%558,950
Mar 3, 202628.9929.3428.4228.6128.612.00%692,710
Mar 2, 202629.9329.9727.8228.0528.05-4.40%802,493
Feb 27, 202628.4529.5028.1629.3429.346.27%981,274
Feb 26, 202625.8027.7325.8027.6127.618.10%912,235
Feb 25, 202625.7825.8725.1325.5425.54-2.03%713,864
Feb 24, 202626.3627.1725.9026.0726.07-0.99%685,145
Feb 23, 202626.3826.7325.8226.3326.33-1.42%550,302
Feb 20, 202627.3527.4526.6226.7126.71-1.51%259,397
Feb 19, 202627.3027.5627.0227.1227.120.11%275,884
Feb 18, 202626.9127.3326.5527.0927.09-2.20%434,480
Feb 17, 202628.5129.0927.2827.7027.70-1.98%345,864
Feb 13, 202627.2728.4927.2728.2628.263.55%447,122
Feb 12, 202626.0127.3925.9627.2927.292.32%476,655
Feb 11, 202626.1426.8926.0026.6726.67-1.15%254,934
Feb 10, 202626.4027.0426.1626.9826.981.09%279,377
Feb 9, 202628.0028.0025.8826.6926.69-3.51%767,208
Feb 6, 202630.0930.5427.2727.6627.66-11.71%648,783
Feb 5, 202630.5831.5730.0931.3331.331.85%415,969
Feb 4, 202629.5231.3129.5130.7630.765.05%455,135
Feb 3, 202627.9630.1927.9429.2829.284.46%405,005
Feb 2, 202627.6828.1927.0828.0328.034.32%322,597
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