Skip to main content
AXS 1.25X NVDA Bear Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
22.80
+1.33 (6.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.5322.8621.2022.8022.806.19%1,821,258
Feb 20, 202521.5322.2521.4021.4721.47-0.97%881,729
Feb 19, 202521.5822.1221.1821.6821.680.18%1,504,014
Feb 18, 202521.2021.9620.6821.6421.64-0.46%1,398,241
Feb 14, 202522.3822.5521.6621.7421.74-4.02%1,112,074
Feb 13, 202523.6223.7422.3122.6522.65-4.63%954,475
Feb 12, 202524.0224.2823.4623.7523.751.93%1,227,578
Feb 11, 202523.3823.7722.8823.3023.300.73%1,484,028
Feb 10, 202524.0724.0722.7023.1323.13-4.18%2,386,495
Feb 7, 202524.3524.7623.9924.1424.14-1.35%1,206,072
Feb 6, 202524.8825.5224.4424.4724.47-4.30%1,280,535
Feb 5, 202526.7327.0625.5725.5725.57-7.92%1,369,464
Feb 4, 202528.3728.5126.8727.7727.77-2.53%1,531,274
Feb 3, 202529.1829.6627.8428.4928.494.24%2,535,310
Jan 31, 202526.1427.5824.9127.3327.335.52%2,013,487
Jan 30, 202526.4127.9825.8125.9025.90-0.96%2,288,038
Jan 29, 202525.4227.2225.3026.1526.156.65%3,423,026
Jan 28, 202527.2229.2024.5224.5224.52-13.75%6,630,713
Jan 27, 202526.9728.8726.1228.4328.4325.41%5,889,577
Jan 24, 202521.4522.8521.3022.6722.674.57%1,619,309
Jan 23, 202522.2222.4521.6721.6821.68-0.14%1,218,463
Jan 22, 202522.2622.5021.5221.7121.71-6.42%1,720,980
Jan 21, 202523.6624.1522.9723.2023.20-3.45%872,373
Jan 17, 202524.3624.6523.8124.0324.03-4.57%940,791
Jan 16, 202523.8125.1923.8125.1825.182.94%1,042,811
Jan 15, 202525.1525.9024.4224.4624.46-5.01%800,606
Jan 14, 202524.4826.2524.4525.7525.751.58%881,303
Jan 13, 202526.2626.3225.2825.3525.353.05%1,398,419
Jan 10, 202524.2025.0324.1924.6024.604.41%1,072,389
Jan 8, 202522.8924.0822.5723.5623.560.08%1,339,466
Jan 7, 202520.7223.5520.7223.5423.549.49%2,404,497
Jan 6, 202521.7321.8720.8721.5021.50-5.04%1,995,392
Jan 3, 202523.8723.8822.5622.6422.64-6.79%1,629,065
Jan 2, 202524.9225.3224.1224.2924.29-4.45%1,145,060
Dec 31, 202424.4025.5224.4025.4225.423.42%832,345
Dec 30, 202425.2825.4523.8124.5824.58-0.28%844,267
Dec 27, 202424.2925.2424.2224.6524.653.14%569,203
Dec 26, 202424.0024.4523.6723.9023.900.42%457,478
Dec 24, 202423.9324.2123.3923.8023.80-0.71%379,800
Dec 23, 202424.9225.1823.9423.9723.97-16.86%1,006,310
Dec 20, 202430.6131.1728.7328.8325.08-4.95%663,572
Dec 19, 202429.9530.7229.1430.3326.38-1.78%705,507
Dec 18, 202429.2231.1228.2530.8826.861.38%1,067,913
Dec 17, 202430.9031.6430.0430.4626.501.91%1,234,389
Dec 16, 202429.1930.3829.1029.8926.002.47%974,113
Dec 13, 202427.6529.6427.5729.1725.373.48%1,004,690
Dec 12, 202428.2328.6227.8728.1924.522.06%726,840
Dec 11, 202428.1928.9027.3327.6224.03-4.59%909,317
Dec 10, 202427.7929.3226.9328.9525.184.06%1,073,366
Dec 9, 202427.8028.2727.4827.8224.203.92%859,097
Dec 6, 202426.1927.0725.9026.7723.292.65%781,119
Dec 5, 202426.0726.3625.6826.0822.690.08%818,558
Dec 4, 202426.9027.4425.8626.0622.67-5.13%1,120,970
Dec 3, 202428.0128.1527.4027.4723.90-1.68%643,626
Dec 2, 202427.8828.1627.4027.9424.30-0.29%806,732
Nov 29, 202428.4928.7527.6828.0224.37-3.18%499,580
Nov 27, 202429.0730.0228.9428.9425.171.58%990,096
Nov 26, 202428.2128.8327.6928.4924.78-0.84%843,049
Nov 25, 202427.0528.7727.0428.7324.996.29%925,659
Nov 22, 202425.9827.2425.6627.0323.514.89%1,055,957
Nov 21, 202425.0727.3724.1525.7722.42-0.88%3,474,324
Nov 20, 202425.6126.8025.6126.0022.621.21%2,232,052
Nov 19, 202427.3727.4625.6625.6922.35-7.26%1,937,461
Nov 18, 202427.8928.5427.2927.7024.101.95%1,158,542
Nov 15, 202426.4027.6526.3227.1723.635.03%1,359,303
Nov 14, 202425.6326.2025.2825.8722.50-0.31%954,418
Nov 13, 202425.2826.0925.2625.9522.571.92%762,188
Nov 12, 202425.9326.1025.1225.4622.15-3.16%1,047,201
Nov 11, 202425.4426.7325.4126.2922.872.42%1,554,842
Nov 8, 202425.3826.0125.1225.6722.331.26%1,139,551
Nov 7, 202426.0026.0525.3225.3522.05-3.39%720,264
Nov 6, 202426.9827.2825.9526.2422.83-6.02%1,312,933
Nov 5, 202428.6628.7127.7527.9224.29-4.02%1,655,392
Nov 4, 202428.6929.2728.1929.0925.30-0.85%1,160,299
Nov 1, 202429.5729.5928.6829.3425.52-3.01%2,072,189
Oct 31, 202428.7530.4028.7530.2526.317.12%2,520,754
Oct 30, 202428.1828.9527.9328.2424.572.17%1,159,504
Oct 29, 202427.9228.3227.3327.6424.04-0.61%1,854,976
Oct 28, 202427.0827.9727.0827.8124.191.05%1,503,270
Oct 25, 202427.7127.7326.7527.5223.94-1.18%1,936,248
Oct 24, 202427.7228.4427.5727.8524.23-0.85%2,235,257
Oct 23, 202427.3828.6827.3028.0924.444.15%3,258,206
Oct 22, 202427.2027.4826.7426.9723.460.07%2,073,942
Oct 21, 202428.6328.7026.9426.9523.44-6.13%2,903,596
Oct 18, 202428.4428.9228.4428.7124.97-1.03%1,547,240
Oct 17, 202428.2629.0327.7529.0125.24-1.43%4,884,969
Oct 16, 202430.0630.8429.0929.4325.60-4.57%3,031,879
Oct 15, 202428.9031.7228.6630.8426.837.23%3,686,948
Oct 14, 202429.3429.3928.3028.7625.02-3.81%1,948,745
Oct 11, 202430.1430.2529.5429.9026.010.13%1,253,847
Oct 10, 202430.9131.0529.8029.8625.97-2.45%2,093,841
Oct 9, 202430.0931.0529.9930.6126.630.33%1,751,165
Oct 8, 202431.5231.8430.2930.5126.54-5.95%2,838,997
Oct 7, 202433.5433.5731.3032.4428.22-3.48%2,689,304
Oct 4, 202433.5834.8533.5433.6129.24-2.44%1,260,936
Oct 3, 202435.3135.5933.7834.4529.97-4.99%1,556,277
Oct 2, 202437.4038.0136.0136.2631.54-2.37%1,440,410
Oct 1, 202434.9937.6634.7837.1432.315.51%1,449,394
Sep 30, 202436.5736.6035.1635.2030.62-0.06%1,117,459
Sep 27, 202434.1536.0334.1535.2230.643.35%1,320,159