AXS 1.25X NVDA Bear Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
26.85
-1.56 (-5.49%)
At close: Apr 24, 2025, 4:00 PM
26.30
-0.55 (-2.05%)
After-hours: Apr 24, 2025, 7:49 PM EDT
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 28.09 | 28.21 | 26.80 | 26.88 | 26.88 | -5.39% | 847,245 |
| 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 |
| Apr 14, 2025 | 24.52 | 26.31 | 24.51 | 25.76 | 25.76 | 0.12% | 1,353,457 |
| Apr 11, 2025 | 26.53 | 26.95 | 25.47 | 25.73 | 25.73 | -4.35% | 1,366,501 |
| Apr 10, 2025 | 26.41 | 28.39 | 25.88 | 26.90 | 26.90 | 8.16% | 1,575,221 |
| Apr 9, 2025 | 32.93 | 33.59 | 24.38 | 24.87 | 24.87 | -27.20% | 1,906,602 |
| Apr 8, 2025 | 30.38 | 35.29 | 29.45 | 34.16 | 34.16 | 1.76% | 2,013,556 |
| Apr 7, 2025 | 39.40 | 39.85 | 31.41 | 33.57 | 33.57 | -5.57% | 1,588,041 |
| Apr 4, 2025 | 33.43 | 36.56 | 32.84 | 35.55 | 35.55 | 11.30% | 2,782,803 |
| Apr 3, 2025 | 31.34 | 32.05 | 30.50 | 31.94 | 31.94 | 11.33% | 965,058 |
| Apr 2, 2025 | 29.87 | 30.02 | 28.03 | 28.69 | 28.69 | -0.07% | 943,197 |
| Apr 1, 2025 | 29.41 | 30.20 | 28.71 | 28.71 | 28.71 | -2.15% | 885,797 |
| Mar 31, 2025 | 30.76 | 31.29 | 29.22 | 29.34 | 29.34 | 1.42% | 1,052,735 |
| Mar 28, 2025 | 28.25 | 29.14 | 27.71 | 28.93 | 28.93 | 2.41% | 1,039,558 |
| Mar 27, 2025 | 28.32 | 28.52 | 27.16 | 28.25 | 28.25 | 3.03% | 1,291,502 |
| Mar 26, 2025 | 25.86 | 27.72 | 25.86 | 27.42 | 27.42 | 8.59% | 1,560,048 |
| Mar 25, 2025 | 25.28 | 25.75 | 25.03 | 25.25 | 25.25 | 0.76% | 575,226 |
| Mar 24, 2025 | 25.45 | 25.62 | 24.72 | 25.06 | 25.06 | -4.57% | 609,223 |
| Mar 21, 2025 | 26.46 | 26.97 | 26.14 | 26.26 | 26.26 | 1.23% | 641,851 |
| Mar 20, 2025 | 26.58 | 26.58 | 25.38 | 25.94 | 25.94 | -1.26% | 1,007,781 |
| Mar 19, 2025 | 26.33 | 26.90 | 25.25 | 26.27 | 26.27 | -2.60% | 968,428 |
| Mar 18, 2025 | 26.20 | 27.25 | 25.86 | 26.97 | 26.97 | 5.35% | 1,236,265 |
| Mar 17, 2025 | 24.69 | 26.11 | 24.64 | 25.60 | 25.60 | 2.28% | 1,052,491 |
| Mar 14, 2025 | 26.13 | 26.23 | 24.94 | 25.03 | 25.03 | -7.54% | 1,389,996 |
| Mar 13, 2025 | 26.66 | 27.75 | 26.39 | 27.07 | 27.07 | -0.07% | 1,237,015 |
| Mar 12, 2025 | 27.74 | 28.25 | 26.68 | 27.09 | 27.09 | -9.58% | 1,771,318 |
| Mar 11, 2025 | 30.77 | 31.62 | 28.47 | 29.96 | 29.96 | -2.31% | 1,440,848 |
| Mar 10, 2025 | 29.64 | 31.28 | 28.85 | 30.67 | 30.67 | 7.65% | 2,215,593 |
| Mar 7, 2025 | 29.10 | 30.55 | 28.21 | 28.49 | 28.49 | -2.86% | 1,658,240 |
| Mar 6, 2025 | 28.33 | 29.47 | 27.72 | 29.33 | 29.33 | 8.79% | 1,560,103 |
| Mar 5, 2025 | 26.95 | 28.00 | 26.70 | 26.96 | 26.96 | -2.07% | 1,939,954 |
| Mar 4, 2025 | 29.45 | 29.68 | 26.24 | 27.53 | 27.53 | -2.41% | 2,818,710 |
| Mar 3, 2025 | 25.30 | 28.68 | 25.30 | 28.21 | 28.21 | 13.38% | 3,350,243 |
| Feb 28, 2025 | 27.20 | 27.73 | 24.88 | 24.88 | 24.88 | -6.01% | 2,507,892 |
| Feb 27, 2025 | 22.50 | 26.50 | 22.50 | 26.47 | 26.47 | 12.83% | 5,099,045 |
| Feb 26, 2025 | 23.87 | 24.31 | 22.78 | 23.46 | 23.46 | -5.59% | 2,983,104 |
| Feb 25, 2025 | 23.96 | 25.44 | 23.88 | 24.85 | 24.85 | 4.19% | 2,241,236 |
| Feb 24, 2025 | 22.19 | 23.89 | 21.74 | 23.85 | 23.85 | 4.61% | 2,266,679 |
| Feb 21, 2025 | 21.53 | 22.86 | 21.20 | 22.80 | 22.80 | 6.19% | 1,821,258 |
| Feb 20, 2025 | 21.53 | 22.25 | 21.40 | 21.47 | 21.47 | -0.97% | 881,729 |
| Feb 19, 2025 | 21.58 | 22.12 | 21.18 | 21.68 | 21.68 | 0.18% | 1,504,014 |
| Feb 18, 2025 | 21.20 | 21.96 | 20.68 | 21.64 | 21.64 | -0.46% | 1,398,241 |
| Feb 14, 2025 | 22.38 | 22.55 | 21.66 | 21.74 | 21.74 | -4.02% | 1,112,074 |
| Feb 13, 2025 | 23.62 | 23.74 | 22.31 | 22.65 | 22.65 | -4.63% | 954,475 |
| Feb 12, 2025 | 24.02 | 24.28 | 23.46 | 23.75 | 23.75 | 1.93% | 1,227,578 |