Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
14.86
-0.10 (-0.67%)
At close: Jun 26, 2025, 4:00 PM
14.75
-0.11 (-0.74%)
Pre-market: Jun 27, 2025, 8:36 AM EDT
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 14.72 | 15.01 | 14.63 | 14.86 | 14.86 | -0.67% | 2,250,354 |
| Jun 25, 2025 | 15.76 | 15.76 | 14.95 | 14.96 | 14.96 | -6.62% | 2,194,727 |
| Jun 24, 2025 | 16.41 | 16.41 | 15.98 | 16.02 | 16.02 | -3.73% | 963,853 |
| Jun 23, 2025 | 16.93 | 17.01 | 16.54 | 16.64 | 16.64 | -0.36% | 953,192 |
| Jun 20, 2025 | 16.42 | 16.88 | 16.29 | 16.70 | 16.70 | 1.77% | 528,936 |
| Jun 18, 2025 | 16.64 | 16.80 | 16.38 | 16.41 | 16.41 | -1.38% | 803,151 |
| Jun 17, 2025 | 16.59 | 16.68 | 16.46 | 16.64 | 16.64 | 0.67% | 747,527 |
| Jun 16, 2025 | 16.76 | 16.76 | 16.28 | 16.53 | 16.53 | -2.76% | 905,484 |
| Jun 13, 2025 | 16.94 | 17.19 | 16.75 | 17.00 | 17.00 | 3.03% | 902,582 |
| Jun 12, 2025 | 17.04 | 17.04 | 16.49 | 16.50 | 16.50 | -2.25% | 1,090,999 |
| Jun 11, 2025 | 16.57 | 17.03 | 16.50 | 16.88 | 16.88 | 1.20% | 774,946 |
| Jun 10, 2025 | 16.85 | 17.09 | 16.62 | 16.68 | 16.68 | -1.36% | 590,234 |
| Jun 9, 2025 | 16.79 | 17.01 | 16.48 | 16.91 | 16.91 | -1.00% | 716,686 |
| Jun 6, 2025 | 16.90 | 17.09 | 16.79 | 17.08 | 17.08 | -1.73% | 676,564 |
| Jun 5, 2025 | 17.00 | 17.57 | 16.67 | 17.38 | 17.38 | 2.00% | 1,342,573 |
| Jun 4, 2025 | 16.99 | 17.45 | 16.95 | 17.04 | 17.04 | -0.64% | 618,595 |
| Jun 3, 2025 | 17.62 | 17.77 | 16.99 | 17.15 | 17.15 | -4.19% | 1,114,282 |
| Jun 2, 2025 | 18.28 | 18.28 | 17.74 | 17.90 | 17.90 | -2.51% | 974,947 |
| May 30, 2025 | 17.64 | 18.75 | 17.49 | 18.36 | 18.36 | 4.50% | 1,623,983 |
| May 29, 2025 | 16.95 | 17.83 | 16.69 | 17.57 | 17.57 | -4.61% | 2,627,873 |
| May 28, 2025 | 18.21 | 18.47 | 17.98 | 18.42 | 18.42 | 0.49% | 2,202,541 |
| May 27, 2025 | 18.56 | 18.76 | 18.28 | 18.33 | 18.33 | -4.68% | 654,111 |
| May 23, 2025 | 19.56 | 19.65 | 18.93 | 19.23 | 19.23 | 1.80% | 961,714 |
| May 22, 2025 | 18.98 | 19.16 | 18.59 | 18.89 | 18.89 | -1.36% | 437,937 |
| May 21, 2025 | 18.84 | 19.36 | 17.96 | 19.15 | 19.15 | 3.12% | 882,059 |
| May 20, 2025 | 18.56 | 18.92 | 18.54 | 18.57 | 18.57 | 1.20% | 531,013 |
| May 19, 2025 | 18.96 | 18.96 | 18.27 | 18.35 | 18.35 | -0.05% | 775,825 |
| May 16, 2025 | 18.20 | 18.74 | 18.19 | 18.36 | 18.36 | -0.43% | 701,076 |
| May 15, 2025 | 18.58 | 18.91 | 18.17 | 18.44 | 18.44 | 0.33% | 784,986 |
| May 14, 2025 | 18.86 | 19.18 | 18.35 | 18.38 | 18.38 | -6.27% | 1,011,442 |
| May 13, 2025 | 20.90 | 20.98 | 19.25 | 19.61 | 19.61 | -8.32% | 1,463,368 |
| May 12, 2025 | 21.70 | 22.16 | 21.37 | 21.39 | 21.39 | -8.16% | 563,313 |
| May 9, 2025 | 23.04 | 23.68 | 22.78 | 23.29 | 23.29 | 1.22% | 233,616 |
| May 8, 2025 | 22.73 | 23.44 | 22.66 | 23.01 | 23.01 | -0.69% | 655,701 |
| May 7, 2025 | 24.40 | 24.65 | 22.96 | 23.17 | 23.17 | -4.37% | 604,831 |
| May 6, 2025 | 24.94 | 25.10 | 23.87 | 24.23 | 24.23 | 0.41% | 665,084 |
| May 5, 2025 | 24.40 | 24.52 | 23.90 | 24.13 | 24.13 | 0.58% | 332,796 |
| May 2, 2025 | 24.10 | 24.29 | 23.64 | 23.99 | 23.99 | -3.65% | 454,998 |
| May 1, 2025 | 24.36 | 24.99 | 23.71 | 24.90 | 24.90 | -4.23% | 980,155 |
| Apr 30, 2025 | 27.47 | 27.50 | 25.87 | 26.00 | 26.00 | 0.54% | 902,798 |
| Apr 29, 2025 | 26.27 | 26.35 | 25.41 | 25.86 | 25.86 | -0.19% | 572,902 |
| Apr 28, 2025 | 25.55 | 26.77 | 25.40 | 25.91 | 25.91 | 3.02% | 758,997 |
| Apr 25, 2025 | 26.69 | 27.10 | 24.78 | 25.15 | 25.15 | -6.44% | 940,560 |
| Apr 24, 2025 | 28.09 | 28.21 | 26.80 | 26.88 | 26.88 | -5.39% | 860,193 |
| Apr 23, 2025 | 27.49 | 28.67 | 27.41 | 28.41 | 28.41 | -5.61% | 863,062 |
| Apr 22, 2025 | 30.15 | 30.82 | 29.67 | 30.10 | 30.10 | -3.22% | 735,161 |
| Apr 21, 2025 | 30.28 | 31.82 | 29.99 | 31.10 | 31.10 | 6.84% | 1,006,847 |
| Apr 17, 2025 | 27.89 | 29.64 | 27.89 | 29.11 | 29.11 | 4.56% | 1,293,726 |
| Apr 16, 2025 | 27.89 | 29.20 | 27.08 | 27.84 | 27.84 | 10.04% | 4,690,625 |
| Apr 15, 2025 | 25.63 | 25.83 | 24.77 | 25.30 | 25.30 | -1.79% | 1,163,643 |