Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
29.27
-0.34 (-1.15%)
At close: Apr 1, 2026, 4:00 PM EDT
29.28
+0.01 (0.03%)
After-hours: Apr 1, 2026, 7:53 PM EDT
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29.21 | 29.48 | 28.86 | 29.27 | 29.27 | -1.15% | 351,251 |
| Mar 31, 2026 | 31.71 | 31.77 | 29.55 | 29.61 | 29.61 | -8.30% | 713,856 |
| Mar 30, 2026 | 31.28 | 32.53 | 31.11 | 32.29 | 32.29 | 2.09% | 355,847 |
| Mar 27, 2026 | 31.02 | 31.73 | 30.71 | 31.63 | 31.63 | 3.37% | 397,054 |
| Mar 26, 2026 | 29.43 | 30.63 | 29.37 | 30.60 | 30.60 | 6.15% | 311,513 |
| Mar 25, 2026 | 29.19 | 29.26 | 28.15 | 28.83 | 28.82 | -2.97% | 307,429 |
| Mar 24, 2026 | 29.71 | 29.97 | 29.44 | 29.71 | 29.71 | 0.33% | 147,148 |
| Mar 23, 2026 | 29.13 | 29.80 | 28.85 | 29.61 | 29.61 | -2.18% | 282,298 |
| Mar 20, 2026 | 29.01 | 30.56 | 28.99 | 30.27 | 30.27 | 4.78% | 326,793 |
| Mar 19, 2026 | 29.04 | 29.54 | 28.58 | 28.89 | 28.89 | 1.55% | 272,732 |
| Mar 18, 2026 | 28.01 | 28.46 | 27.76 | 28.45 | 28.45 | 1.20% | 170,856 |
| Mar 17, 2026 | 27.34 | 28.14 | 27.32 | 28.11 | 28.11 | 1.16% | 280,579 |
| Mar 16, 2026 | 27.83 | 28.21 | 26.46 | 27.79 | 27.79 | -2.49% | 1,188,588 |
| Mar 13, 2026 | 27.45 | 28.55 | 27.19 | 28.50 | 28.50 | 2.48% | 646,544 |
| Mar 12, 2026 | 27.61 | 28.10 | 27.44 | 27.81 | 27.81 | 2.21% | 282,822 |
| Mar 11, 2026 | 27.23 | 27.48 | 26.86 | 27.21 | 27.21 | -0.87% | 562,974 |
| Mar 10, 2026 | 27.96 | 28.04 | 27.10 | 27.45 | 27.45 | -1.72% | 1,164,377 |
| Mar 9, 2026 | 29.39 | 29.66 | 27.88 | 27.93 | 27.93 | -4.22% | 699,790 |
| Mar 6, 2026 | 28.68 | 29.34 | 28.00 | 29.16 | 29.16 | 4.70% | 770,182 |
| Mar 5, 2026 | 28.32 | 29.07 | 27.70 | 27.85 | 27.85 | -0.25% | 540,383 |
| Mar 4, 2026 | 28.51 | 28.60 | 27.54 | 27.92 | 27.92 | -2.41% | 558,950 |
| Mar 3, 2026 | 28.99 | 29.34 | 28.42 | 28.61 | 28.61 | 2.00% | 692,710 |
| Mar 2, 2026 | 29.93 | 29.97 | 27.82 | 28.05 | 28.05 | -4.40% | 802,493 |
| Feb 27, 2026 | 28.45 | 29.50 | 28.16 | 29.34 | 29.34 | 6.27% | 981,274 |
| Feb 26, 2026 | 25.80 | 27.73 | 25.80 | 27.61 | 27.61 | 8.10% | 912,235 |
| Feb 25, 2026 | 25.78 | 25.87 | 25.13 | 25.54 | 25.54 | -2.03% | 713,864 |
| Feb 24, 2026 | 26.36 | 27.17 | 25.90 | 26.07 | 26.07 | -0.99% | 685,145 |
| Feb 23, 2026 | 26.38 | 26.73 | 25.82 | 26.33 | 26.33 | -1.42% | 550,302 |
| Feb 20, 2026 | 27.35 | 27.45 | 26.62 | 26.71 | 26.71 | -1.51% | 259,397 |
| Feb 19, 2026 | 27.30 | 27.56 | 27.02 | 27.12 | 27.12 | 0.11% | 275,884 |
| Feb 18, 2026 | 26.91 | 27.33 | 26.55 | 27.09 | 27.09 | -2.20% | 434,480 |
| Feb 17, 2026 | 28.51 | 29.09 | 27.28 | 27.70 | 27.70 | -1.98% | 345,864 |
| Feb 13, 2026 | 27.27 | 28.49 | 27.27 | 28.26 | 28.26 | 3.55% | 447,122 |
| Feb 12, 2026 | 26.01 | 27.39 | 25.96 | 27.29 | 27.29 | 2.32% | 476,655 |
| Feb 11, 2026 | 26.14 | 26.89 | 26.00 | 26.67 | 26.67 | -1.15% | 254,934 |
| Feb 10, 2026 | 26.40 | 27.04 | 26.16 | 26.98 | 26.98 | 1.09% | 279,377 |
| 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% | 648,783 |
| Feb 5, 2026 | 30.58 | 31.57 | 30.09 | 31.33 | 31.33 | 1.85% | 415,969 |
| 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% | 405,005 |
| Feb 2, 2026 | 27.68 | 28.19 | 27.08 | 28.03 | 28.03 | 4.32% | 322,597 |
| 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 |