Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
27.85
-0.07 (-0.25%)
At close: Mar 5, 2026, 4:00 PM EST
28.68
+0.83 (2.98%)
Pre-market: Mar 6, 2026, 8:59 AM EST
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.32 | 29.07 | 27.70 | 27.85 | 27.85 | -0.25% | 538,959 |
| Mar 4, 2026 | 28.51 | 28.60 | 27.54 | 27.92 | 27.92 | -2.41% | 558,949 |
| Mar 3, 2026 | 28.99 | 29.34 | 28.42 | 28.61 | 28.61 | 2.00% | 689,468 |
| Mar 2, 2026 | 29.93 | 29.97 | 27.82 | 28.05 | 28.05 | -4.40% | 799,756 |
| Feb 27, 2026 | 28.45 | 29.50 | 28.16 | 29.34 | 29.34 | 6.27% | 977,198 |
| Feb 26, 2026 | 25.80 | 27.73 | 25.80 | 27.61 | 27.61 | 8.10% | 906,680 |
| Feb 25, 2026 | 25.78 | 25.87 | 25.13 | 25.54 | 25.54 | -2.03% | 621,457 |
| Feb 24, 2026 | 26.36 | 27.17 | 25.90 | 26.07 | 26.07 | -0.99% | 684,436 |
| Feb 23, 2026 | 26.38 | 26.73 | 25.82 | 26.33 | 26.33 | -1.42% | 549,078 |
| Feb 20, 2026 | 27.35 | 27.45 | 26.62 | 26.71 | 26.71 | -1.51% | 254,440 |
| Feb 19, 2026 | 27.30 | 27.56 | 27.02 | 27.12 | 27.12 | 0.11% | 271,970 |
| Feb 18, 2026 | 26.91 | 27.33 | 26.55 | 27.09 | 27.09 | -2.20% | 434,155 |
| Feb 17, 2026 | 28.51 | 29.09 | 27.28 | 27.70 | 27.70 | -1.98% | 344,348 |
| Feb 13, 2026 | 27.27 | 28.49 | 27.27 | 28.26 | 28.26 | 3.55% | 446,977 |
| Feb 12, 2026 | 26.01 | 27.39 | 25.96 | 27.29 | 27.29 | 2.32% | 473,148 |
| Feb 11, 2026 | 26.14 | 26.89 | 26.00 | 26.67 | 26.67 | -1.15% | 250,770 |
| Feb 10, 2026 | 26.40 | 27.04 | 26.16 | 26.98 | 26.98 | 1.09% | 279,167 |
| Feb 9, 2026 | 28.00 | 28.00 | 25.88 | 26.69 | 26.69 | -3.51% | 767,208 |
| Feb 6, 2026 | 30.09 | 30.54 | 27.27 | 27.66 | 27.66 | -11.71% | 647,474 |
| Feb 5, 2026 | 30.58 | 31.57 | 30.09 | 31.33 | 31.33 | 1.85% | 399,040 |
| Feb 4, 2026 | 29.52 | 31.31 | 29.51 | 30.76 | 30.76 | 5.05% | 455,135 |
| Feb 3, 2026 | 27.96 | 30.19 | 27.94 | 29.28 | 29.28 | 4.46% | 401,930 |
| Feb 2, 2026 | 27.68 | 28.19 | 27.08 | 28.03 | 28.03 | 4.32% | 322,146 |
| Jan 30, 2026 | 26.88 | 27.20 | 26.20 | 26.87 | 26.87 | 1.15% | 223,389 |
| Jan 29, 2026 | 26.79 | 27.93 | 26.40 | 26.56 | 26.56 | -0.76% | 299,558 |
| Jan 28, 2026 | 26.82 | 27.15 | 26.62 | 26.77 | 26.77 | -2.49% | 213,860 |
| Jan 27, 2026 | 27.73 | 28.05 | 27.11 | 27.45 | 27.45 | -1.61% | 293,404 |
| Jan 26, 2026 | 27.72 | 28.00 | 27.31 | 27.90 | 27.90 | 0.94% | 502,722 |
| Jan 23, 2026 | 27.66 | 27.80 | 27.20 | 27.64 | 27.64 | -2.26% | 296,326 |
| Jan 22, 2026 | 28.29 | 28.47 | 27.96 | 28.28 | 28.28 | -1.12% | 289,975 |
| Jan 21, 2026 | 29.68 | 29.81 | 28.10 | 28.60 | 28.60 | -4.25% | 530,035 |
| Jan 20, 2026 | 29.09 | 30.00 | 28.95 | 29.87 | 29.87 | 6.45% | 373,249 |
| Jan 16, 2026 | 27.43 | 28.07 | 27.14 | 28.06 | 28.06 | 0.60% | 309,397 |
| Jan 15, 2026 | 27.98 | 28.02 | 27.25 | 27.89 | 27.89 | -3.18% | 775,259 |
| Jan 14, 2026 | 28.52 | 29.31 | 28.52 | 28.81 | 28.81 | 2.13% | 290,284 |
| Jan 13, 2026 | 28.36 | 28.72 | 27.65 | 28.21 | 28.21 | -0.56% | 255,411 |
| Jan 12, 2026 | 28.80 | 28.80 | 27.88 | 28.37 | 28.37 | 0.02% | 155,818 |
| Jan 9, 2026 | 28.34 | 28.62 | 28.06 | 28.37 | 28.36 | 0.09% | 146,496 |
| Jan 8, 2026 | 27.46 | 28.61 | 27.46 | 28.34 | 28.34 | 3.32% | 223,484 |
| Jan 7, 2026 | 27.59 | 27.91 | 26.95 | 27.43 | 27.43 | -1.47% | 400,446 |
| Jan 6, 2026 | 27.15 | 27.94 | 26.79 | 27.84 | 27.84 | 0.72% | 602,755 |
| Jan 5, 2026 | 26.88 | 28.06 | 26.47 | 27.64 | 27.64 | 0.58% | 312,031 |
| Jan 2, 2026 | 27.25 | 27.59 | 26.57 | 27.48 | 27.48 | -1.89% | 563,000 |
| Dec 31, 2025 | 27.33 | 28.01 | 27.11 | 28.01 | 28.01 | 0.94% | 339,729 |
| Dec 30, 2025 | 27.62 | 27.88 | 27.45 | 27.75 | 27.75 | 0.54% | 197,594 |
| Dec 29, 2025 | 27.71 | 28.05 | 27.52 | 27.60 | 27.60 | 1.96% | 333,947 |
| Dec 26, 2025 | 27.21 | 27.28 | 26.63 | 27.07 | 27.07 | -1.56% | 355,124 |
| Dec 24, 2025 | 27.65 | 27.93 | 27.48 | 27.50 | 27.50 | 0.51% | 233,613 |
| Dec 23, 2025 | 28.82 | 28.85 | 27.34 | 27.36 | 27.36 | -16.18% | 542,029 |
| Dec 22, 2025 | 32.56 | 32.95 | 32.50 | 32.64 | 28.67 | -2.04% | 186,569 |