Tradr 2X Long NVTS Daily ETF (NVTX)
BATS: NVTX · Real-Time Price · USD
24.60
-1.78 (-6.75%)
Mar 5, 2026, 4:00 PM EST - Market closed
NVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.20 | 27.29 | 22.45 | 24.60 | 24.60 | -6.75% | 36,426 |
| Mar 4, 2026 | 25.91 | 27.36 | 23.84 | 26.38 | 26.38 | 7.54% | 169,547 |
| Mar 3, 2026 | 25.00 | 26.40 | 23.38 | 24.53 | 24.53 | -13.72% | 115,508 |
| Mar 2, 2026 | 22.64 | 28.62 | 22.64 | 28.43 | 28.43 | 11.49% | 148,747 |
| Feb 27, 2026 | 26.02 | 26.29 | 22.80 | 25.50 | 25.50 | -10.05% | 186,596 |
| Feb 26, 2026 | 30.24 | 32.81 | 27.33 | 28.35 | 28.35 | -7.80% | 177,943 |
| Feb 25, 2026 | 23.72 | 34.00 | 23.72 | 30.75 | 30.75 | 40.03% | 834,255 |
| Feb 24, 2026 | 20.89 | 23.59 | 20.83 | 21.96 | 21.96 | 2.09% | 267,561 |
| Feb 23, 2026 | 19.41 | 22.04 | 19.41 | 21.51 | 21.51 | 5.65% | 115,151 |
| Feb 20, 2026 | 20.24 | 21.75 | 19.32 | 20.36 | 20.36 | -4.68% | 108,824 |
| Feb 19, 2026 | 20.38 | 21.50 | 20.00 | 21.36 | 21.36 | -0.14% | 90,655 |
| Feb 18, 2026 | 22.10 | 22.82 | 20.49 | 21.39 | 21.39 | -3.21% | 156,510 |
| Feb 17, 2026 | 21.84 | 22.92 | 19.89 | 22.10 | 22.10 | -1.56% | 173,475 |
| Feb 13, 2026 | 22.84 | 24.70 | 21.73 | 22.45 | 22.45 | -2.94% | 99,835 |
| Feb 12, 2026 | 25.40 | 25.65 | 22.22 | 23.13 | 23.13 | -8.87% | 127,331 |
| Feb 11, 2026 | 26.53 | 27.28 | 23.59 | 25.38 | 25.38 | -0.82% | 161,336 |
| Feb 10, 2026 | 27.25 | 27.65 | 25.07 | 25.59 | 25.59 | -8.61% | 92,725 |
| Feb 9, 2026 | 25.28 | 28.33 | 24.08 | 28.00 | 28.00 | 7.86% | 161,843 |
| Feb 6, 2026 | 20.40 | 26.83 | 20.06 | 25.96 | 25.96 | 39.42% | 262,546 |
| Feb 5, 2026 | 20.97 | 21.78 | 18.30 | 18.62 | 18.62 | -19.78% | 152,243 |
| Feb 4, 2026 | 27.68 | 28.74 | 20.59 | 23.21 | 23.21 | -18.30% | 125,733 |
| Feb 3, 2026 | 27.80 | 28.61 | 25.02 | 28.41 | 28.41 | 9.27% | 125,191 |
| Feb 2, 2026 | 25.68 | 27.35 | 25.00 | 26.00 | 26.00 | 0.78% | 115,776 |
| Jan 30, 2026 | 29.92 | 31.27 | 25.22 | 25.80 | 25.80 | -17.89% | 203,883 |
| Jan 29, 2026 | 35.06 | 35.06 | 28.13 | 31.42 | 31.42 | -15.47% | 310,978 |
| Jan 28, 2026 | 35.38 | 38.26 | 34.62 | 37.17 | 37.17 | 13.22% | 332,576 |
| Jan 27, 2026 | 32.33 | 33.07 | 30.00 | 32.83 | 32.83 | 3.66% | 255,328 |
| Jan 26, 2026 | 37.75 | 37.75 | 31.35 | 31.67 | 31.67 | -15.43% | 248,791 |
| Jan 23, 2026 | 44.82 | 45.50 | 35.88 | 37.45 | 37.45 | -19.86% | 403,842 |
| Jan 22, 2026 | 37.80 | 47.27 | 37.42 | 46.73 | 46.73 | 31.37% | 319,586 |
| Jan 21, 2026 | 38.49 | 39.90 | 32.00 | 35.57 | 35.57 | -1.69% | 250,270 |
| Jan 20, 2026 | 39.77 | 42.26 | 35.67 | 36.18 | 36.18 | -19.80% | 316,888 |
| Jan 16, 2026 | 39.34 | 46.80 | 39.34 | 45.11 | 45.11 | 17.29% | 340,689 |
| Jan 15, 2026 | 39.79 | 42.97 | 38.12 | 38.46 | 38.46 | 0.34% | 272,640 |
| Jan 14, 2026 | 33.77 | 38.60 | 31.34 | 38.33 | 38.33 | 12.21% | 193,539 |
| Jan 13, 2026 | 45.67 | 46.69 | 33.08 | 34.16 | 34.16 | -18.72% | 459,701 |
| Jan 12, 2026 | 38.90 | 43.11 | 35.50 | 42.03 | 42.03 | 6.11% | 189,663 |
| Jan 9, 2026 | 40.99 | 42.06 | 36.96 | 39.61 | 39.61 | 0.33% | 174,576 |
| Jan 8, 2026 | 39.14 | 43.27 | 37.28 | 39.48 | 39.48 | -5.51% | 124,048 |
| Jan 7, 2026 | 39.04 | 41.78 | 36.11 | 41.78 | 41.78 | 3.34% | 243,638 |
| Jan 6, 2026 | 31.91 | 40.72 | 31.91 | 40.43 | 40.43 | 25.21% | 336,026 |
| Jan 5, 2026 | 30.04 | 33.00 | 29.08 | 32.29 | 32.29 | 15.98% | 175,472 |
| Jan 2, 2026 | 22.51 | 28.22 | 22.50 | 27.84 | 27.84 | 35.01% | 185,259 |
| Dec 31, 2025 | 21.54 | 22.10 | 20.59 | 20.62 | 20.62 | -3.24% | 74,098 |
| Dec 30, 2025 | 21.33 | 22.81 | 21.31 | 21.31 | 21.31 | -0.42% | 53,856 |
| Dec 29, 2025 | 21.32 | 22.75 | 21.16 | 21.40 | 21.40 | -4.16% | 70,816 |
| Dec 26, 2025 | 23.80 | 23.80 | 21.71 | 22.33 | 22.33 | -6.73% | 62,757 |
| Dec 24, 2025 | 23.81 | 24.34 | 23.33 | 23.94 | 23.94 | -0.25% | 41,635 |
| Dec 23, 2025 | 24.50 | 25.75 | 23.81 | 24.00 | 24.00 | -7.48% | 75,038 |
| Dec 22, 2025 | 26.99 | 27.17 | 25.22 | 25.94 | 25.94 | 2.85% | 104,434 |
| Dec 19, 2025 | 23.04 | 25.68 | 22.78 | 25.22 | 25.22 | 12.09% | 82,329 |
| Dec 18, 2025 | 24.81 | 26.37 | 22.45 | 22.50 | 22.50 | -0.57% | 143,945 |
| Dec 17, 2025 | 26.02 | 26.35 | 22.30 | 22.63 | 22.63 | -21.70% | 122,294 |
| Dec 16, 2025 | 29.06 | 31.44 | 28.33 | 28.90 | 25.38 | -4.08% | 54,004 |
| Dec 15, 2025 | 36.57 | 36.57 | 30.00 | 30.13 | 26.46 | -14.81% | 120,999 |
| Dec 12, 2025 | 40.16 | 41.50 | 34.31 | 35.37 | 31.07 | -12.62% | 96,717 |
| Dec 11, 2025 | 37.10 | 42.41 | 35.00 | 40.48 | 35.56 | 1.63% | 101,001 |
| Dec 10, 2025 | 39.59 | 42.58 | 36.42 | 39.83 | 34.98 | -1.41% | 117,548 |
| Dec 9, 2025 | 42.40 | 43.12 | 39.01 | 40.40 | 35.49 | -9.60% | 183,907 |
| Dec 8, 2025 | 46.57 | 50.59 | 43.26 | 44.69 | 39.25 | 3.19% | 123,694 |
| Dec 5, 2025 | 43.21 | 45.12 | 41.40 | 43.31 | 38.04 | 0.39% | 70,400 |
| Dec 4, 2025 | 36.05 | 44.01 | 34.90 | 43.14 | 37.89 | 17.29% | 138,847 |
| Dec 3, 2025 | 34.01 | 37.27 | 32.00 | 36.78 | 32.31 | 9.50% | 78,189 |
| Dec 2, 2025 | 35.07 | 36.00 | 33.59 | 33.59 | 29.50 | -0.56% | 72,897 |
| Dec 1, 2025 | 34.95 | 37.54 | 33.55 | 33.78 | 29.67 | -10.54% | 80,121 |
| Nov 28, 2025 | 35.96 | 40.39 | 35.57 | 37.76 | 33.17 | 10.09% | 109,946 |
| Nov 26, 2025 | 34.81 | 36.80 | 33.38 | 34.30 | 30.13 | 7.87% | 155,302 |
| Nov 25, 2025 | 32.48 | 32.73 | 28.07 | 31.80 | 27.93 | -6.18% | 107,777 |
| Nov 24, 2025 | 29.46 | 34.00 | 28.94 | 33.89 | 29.77 | 19.31% | 141,480 |
| Nov 21, 2025 | 28.00 | 30.39 | 23.19 | 28.41 | 24.95 | -0.75% | 229,683 |
| Nov 20, 2025 | 36.56 | 36.85 | 28.17 | 28.62 | 25.14 | -3.99% | 283,052 |
| Nov 19, 2025 | 30.55 | 33.99 | 28.37 | 29.81 | 26.18 | -2.65% | 186,134 |
| Nov 18, 2025 | 28.38 | 32.73 | 28.38 | 30.62 | 26.90 | 2.86% | 73,478 |
| Nov 17, 2025 | 31.89 | 34.90 | 28.27 | 29.77 | 26.15 | -9.73% | 64,363 |
| Nov 14, 2025 | 28.19 | 35.78 | 27.86 | 32.98 | 28.97 | 4.14% | 261,461 |
| Nov 13, 2025 | 35.05 | 35.55 | 30.43 | 31.67 | 27.82 | -16.46% | 144,891 |
| Nov 12, 2025 | 44.21 | 44.21 | 37.00 | 37.91 | 33.30 | -10.95% | 148,092 |
| Nov 11, 2025 | 48.00 | 50.49 | 40.62 | 42.57 | 37.39 | -10.23% | 207,509 |
| Nov 10, 2025 | 36.81 | 48.31 | 36.81 | 47.42 | 41.65 | 45.37% | 503,039 |
| Nov 7, 2025 | 32.02 | 34.38 | 26.49 | 32.62 | 28.65 | -22.39% | 287,552 |
| Nov 6, 2025 | 52.13 | 52.61 | 42.03 | 42.03 | 36.92 | -23.16% | 180,384 |
| Nov 5, 2025 | 62.81 | 62.94 | 51.02 | 54.70 | 48.05 | -9.35% | 178,811 |
| Nov 4, 2025 | 57.78 | 75.00 | 57.76 | 60.34 | 53.00 | -28.96% | 172,308 |
| Nov 3, 2025 | 99.25 | 100.97 | 80.55 | 84.94 | 74.61 | -18.26% | 225,990 |
| Oct 31, 2025 | 100.00 | 105.57 | 93.29 | 103.91 | 91.27 | 13.24% | 96,339 |
| Oct 30, 2025 | 105.55 | 105.55 | 89.49 | 91.76 | 80.60 | -15.04% | 83,112 |
| Oct 29, 2025 | 101.91 | 113.14 | 98.00 | 108.01 | 94.87 | 11.32% | 155,816 |
| Oct 28, 2025 | 111.58 | 116.42 | 93.51 | 97.03 | 85.23 | -15.25% | 202,791 |
| Oct 27, 2025 | 127.88 | 134.64 | 103.68 | 114.49 | 100.56 | -2.97% | 142,143 |
| Oct 24, 2025 | 120.29 | 130.00 | 113.09 | 118.00 | 103.65 | 6.80% | 142,878 |
| Oct 23, 2025 | 112.00 | 119.55 | 109.61 | 110.49 | 97.05 | 0.90% | 108,997 |
| Oct 22, 2025 | 123.31 | 137.32 | 90.74 | 109.50 | 96.18 | -19.51% | 183,458 |
| Oct 21, 2025 | 174.58 | 174.78 | 130.45 | 136.05 | 119.50 | -24.77% | 222,250 |
| Oct 20, 2025 | 137.85 | 192.82 | 137.85 | 180.85 | 158.85 | 31.05% | 312,490 |
| Oct 17, 2025 | 131.85 | 157.04 | 125.03 | 138.00 | 121.21 | -13.18% | 260,100 |
| Oct 16, 2025 | 151.34 | 177.96 | 137.69 | 158.95 | 139.61 | 11.30% | 421,112 |
| Oct 15, 2025 | 113.20 | 150.14 | 108.91 | 142.81 | 125.44 | 38.02% | 442,267 |
| Oct 14, 2025 | 103.41 | 113.00 | 80.71 | 103.47 | 90.88 | 52.64% | 628,216 |
| Oct 13, 2025 | 52.98 | 73.00 | 51.47 | 67.79 | 59.54 | 42.56% | 400,142 |
| Oct 10, 2025 | 45.59 | 65.10 | 44.96 | 47.55 | 41.77 | 4.53% | 325,324 |