Tradr 2X Long NVTS Daily ETF (NVTX)

BATS: NVTX · Real-Time Price · USD

53.02

-28.04 (-34.59%)

At close: Apr 28, 2026, 4:00 PM EDT

53.35

+0.33 (0.62%)

After-hours: Apr 28, 2026, 6:27 PM EDT

NVTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	76.21	79.99	50.19	54.00	54.00	-33.38%	36,331
Apr 27, 2026	71.34	81.41	64.00	81.06	81.06	10.57%	240,807
Apr 24, 2026	88.90	95.38	69.21	73.31	73.31	-11.92%	389,725
Apr 23, 2026	77.99	92.30	76.38	83.23	83.23	-1.21%	454,446
Apr 22, 2026	66.34	85.31	64.50	84.25	84.25	41.74%	693,756
Apr 21, 2026	52.86	68.04	51.86	59.44	59.44	34.48%	816,975
Apr 20, 2026	37.96	46.20	37.45	44.20	44.20	13.45%	305,124
Apr 17, 2026	38.09	42.77	36.50	38.96	38.96	-2.36%	388,296
Apr 16, 2026	28.88	39.96	27.44	39.90	39.90	42.70%	449,957
Apr 15, 2026	25.95	28.71	25.56	27.96	27.96	6.60%	220,069
Apr 14, 2026	27.99	28.58	24.28	26.23	26.23	1.00%	152,471
Apr 13, 2026	23.83	26.00	22.56	25.97	25.97	5.91%	126,851
Apr 10, 2026	24.03	26.34	23.84	24.52	24.52	2.17%	181,989
Apr 9, 2026	23.89	26.44	23.66	24.00	24.00	-2.48%	110,524
Apr 8, 2026	24.50	26.60	22.65	24.61	24.61	21.83%	282,520
Apr 7, 2026	20.69	20.69	18.70	20.20	20.20	-5.43%	160,718
Apr 6, 2026	21.54	22.16	20.30	21.36	21.36	0.85%	91,528
Apr 2, 2026	17.72	21.85	17.72	21.18	21.18	5.27%	156,180
Apr 1, 2026	22.38	23.36	19.57	20.12	20.12	-4.64%	203,165
Mar 31, 2026	18.43	21.16	17.50	21.10	21.10	23.03%	216,163
Mar 30, 2026	20.46	20.89	16.30	17.15	17.15	-9.69%	198,650
Mar 27, 2026	21.79	21.96	18.70	18.99	18.99	-17.15%	193,285
Mar 26, 2026	23.50	23.86	22.22	22.92	22.92	-9.83%	88,897
Mar 25, 2026	25.77	28.00	24.67	25.42	25.42	4.75%	151,968
Mar 24, 2026	23.27	24.99	22.30	24.27	24.27	1.45%	140,851
Mar 23, 2026	23.55	24.50	22.23	23.92	23.92	8.93%	235,443
Mar 20, 2026	23.22	24.13	20.41	21.96	21.96	-9.26%	167,471
Mar 19, 2026	22.12	24.29	20.32	24.20	24.20	2.98%	216,374
Mar 18, 2026	27.23	27.23	23.40	23.50	23.50	-15.47%	202,751
Mar 17, 2026	33.13	33.43	27.40	27.80	27.80	-12.80%	305,699
Mar 16, 2026	33.63	38.33	30.17	31.88	31.88	7.56%	461,716
Mar 13, 2026	30.99	33.69	28.39	29.64	29.64	2.81%	158,010
Mar 12, 2026	31.85	34.50	28.41	28.83	28.83	-15.45%	204,775
Mar 11, 2026	23.30	34.46	23.18	34.10	34.10	49.89%	564,906
Mar 10, 2026	21.68	23.61	21.29	22.75	22.75	6.11%	155,076
Mar 9, 2026	19.68	21.69	18.19	21.44	21.44	4.33%	146,245
Mar 6, 2026	22.92	24.50	19.94	20.55	20.55	-16.46%	175,247
Mar 5, 2026	24.75	27.39	22.45	24.60	24.60	-6.75%	178,832
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