Skip to main content
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
24.29
+0.68 (2.88%)
At close: Jun 26, 2026, 4:00 PM EDT
24.10
-0.19 (-0.78%)
After-hours: Jun 26, 2026, 7:52 PM EDT

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.0324.3523.6024.2924.292.90%152,557
Jun 25, 202622.7724.1622.6923.6123.612.35%209,091
Jun 24, 202622.8123.3822.5823.0623.061.07%186,451
Jun 23, 202622.4522.8222.2222.8222.826.24%234,191
Jun 22, 202620.9821.5920.6921.4821.481.27%171,734
Jun 18, 202621.7521.8021.0521.2121.21-4.08%174,903
Jun 17, 202621.5222.2921.4222.1122.112.18%269,991
Jun 16, 202621.1321.7021.0621.6421.643.44%218,521
Jun 15, 202621.4721.5720.8920.9220.92-5.36%273,733
Jun 12, 202622.1522.3321.8122.1122.11-0.25%286,806
Jun 11, 202622.7423.0222.0222.1622.16-3.36%356,848
Jun 10, 202622.2622.9721.8622.9322.935.81%298,311
Jun 9, 202621.3023.0121.2121.6721.670.42%305,694
Jun 8, 202621.3821.9921.3421.5821.58-2.75%257,486
Jun 5, 202620.8722.2420.8122.1922.199.53%420,224
Jun 4, 202621.0121.3919.8720.2620.26-3.06%441,545
Jun 3, 202619.9420.9119.8420.9020.905.56%406,677
Jun 2, 202619.2219.9918.6019.8019.801.18%758,695
Jun 1, 202620.9120.9219.5219.5719.57-9.27%1,185,865
May 29, 202621.1021.6020.6321.5721.572.03%632,083
May 28, 202621.6221.6220.9521.1421.14-1.26%751,891
May 27, 202621.1521.9421.1521.4121.411.52%252,126
May 26, 202620.8021.4520.5721.0921.090.42%361,361
May 22, 202620.1921.0320.1921.0021.002.99%337,386
May 21, 202620.0720.5919.3620.3920.392.88%744,101
May 20, 202620.0020.2519.5019.8219.82-2.12%734,264
May 19, 202620.4420.6019.7520.2520.251.13%369,546
May 18, 202619.1020.5019.0520.0220.022.16%445,045
May 15, 202619.1219.7218.9319.6019.606.70%658,064
May 14, 202619.2019.2118.2918.3718.37-6.56%619,671
May 13, 202619.7820.2219.4019.6619.66-3.58%374,597
May 12, 202620.7021.1719.9720.3920.39-0.91%550,814
May 11, 202621.3321.3620.1220.5820.58-2.86%479,571
May 8, 202621.5121.5120.8021.1821.18-2.38%243,642
May 7, 202622.2322.5321.3121.7021.70-3.08%896,452
May 6, 202623.9424.0322.2822.3922.39-8.43%417,560
May 5, 202623.9924.5123.7824.4524.451.58%168,028
May 4, 202623.9324.7323.5524.0724.070.14%275,759
May 1, 202623.5924.3023.2624.0424.040.79%289,233
Apr 30, 202622.1923.9822.1923.8523.856.85%556,213
Apr 29, 202621.7822.5621.7822.3222.322.90%260,853
Apr 28, 202622.2222.4221.4821.6921.692.31%549,430
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