Skip to main content
logo
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
12.75
+0.11 (0.87%)
At close: Jul 21, 2025, 4:00 PM
12.77
+0.02 (0.16%)
Pre-market: Jul 22, 2025, 9:18 AM EDT

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202512.5912.7712.5512.7512.750.87%1,356,255
Jul 18, 202512.4712.7512.4412.6412.640.56%1,621,797
Jul 17, 202512.6812.8012.4412.5712.57-1.39%1,720,462
Jul 16, 202512.7913.0312.7012.7512.75-0.57%2,061,819
Jul 15, 202512.7813.0112.6112.8212.82-6.01%3,654,573
Jul 14, 202513.4613.8813.4613.6413.640.89%1,777,994
Jul 11, 202513.6913.7013.1613.5213.52-0.88%2,534,632
Jul 10, 202513.5913.9413.5813.6413.64-0.94%1,549,882
Jul 9, 202514.0014.0013.5913.7713.77-2.75%2,467,005
Jul 8, 202514.2714.3614.1214.1614.16-1.60%847,737
Jul 7, 202514.3814.5014.2514.3914.390.98%1,024,987
Jul 3, 202514.3914.4514.0214.2514.25-1.86%1,052,535
Jul 2, 202515.1615.1614.4814.5214.52-3.78%1,138,673
Jul 1, 202514.6915.3414.5715.0915.094.36%1,594,726
Jun 30, 202514.3914.7314.3614.4614.46-0.14%866,794
Jun 27, 202514.7414.8314.3514.4814.48-2.56%1,798,409
Jun 26, 202514.7215.0114.6314.8614.86-0.67%2,250,354
Jun 25, 202515.7615.7614.9514.9614.96-6.62%2,194,727
Jun 24, 202516.4116.4115.9816.0216.02-3.73%963,853
Jun 23, 202516.9317.0116.5416.6416.64-0.36%953,192
Jun 20, 202516.4216.8816.2916.7016.701.77%528,936
Jun 18, 202516.6416.8016.3816.4116.41-1.38%803,151
Jun 17, 202516.5916.6816.4616.6416.640.67%747,527
Jun 16, 202516.7616.7616.2816.5316.53-2.76%905,484
Jun 13, 202516.9417.1916.7517.0017.003.03%902,582
Jun 12, 202517.0417.0416.4916.5016.50-2.25%1,090,999
Jun 11, 202516.5717.0316.5016.8816.881.20%774,946
Jun 10, 202516.8517.0916.6216.6816.68-1.36%590,234
Jun 9, 202516.7917.0116.4816.9116.91-1.00%716,686
Jun 6, 202516.9017.0916.7917.0817.08-1.73%676,564
Jun 5, 202517.0017.5716.6717.3817.382.00%1,342,573
Jun 4, 202516.9917.4516.9517.0417.04-0.64%618,595
Jun 3, 202517.6217.7716.9917.1517.15-4.19%1,114,282
Jun 2, 202518.2818.2817.7417.9017.90-2.51%974,947
May 30, 202517.6418.7517.4918.3618.364.50%1,623,983
May 29, 202516.9517.8316.6917.5717.57-4.61%2,627,873
May 28, 202518.2118.4717.9818.4218.420.49%2,202,541
May 27, 202518.5618.7618.2818.3318.33-4.68%654,111
May 23, 202519.5619.6518.9319.2319.231.80%961,714
May 22, 202518.9819.1618.5918.8918.89-1.36%437,937
May 21, 202518.8419.3617.9619.1519.153.12%882,059
May 20, 202518.5618.9218.5418.5718.571.20%531,013
May 19, 202518.9618.9618.2718.3518.35-0.05%775,825
May 16, 202518.2018.7418.1918.3618.36-0.43%701,076
May 15, 202518.5818.9118.1718.4418.440.33%784,986
May 14, 202518.8619.1818.3518.3818.38-6.27%1,011,442
May 13, 202520.9020.9819.2519.6119.61-8.32%1,463,368
May 12, 202521.7022.1621.3721.3921.39-8.16%563,313
May 9, 202523.0423.6822.7823.2923.291.22%233,616
May 8, 202522.7323.4422.6623.0123.01-0.69%655,701