Skip to main content
AXS 1.25X NVDA Bear Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
28.93
+0.68 (2.41%)
At close: Mar 28, 2025, 4:00 PM
30.53
+1.60 (5.53%)
Pre-market: Mar 31, 2025, 6:19 AM EDT

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202528.2529.1427.7128.9328.932.41%1,039,558
Mar 27, 202528.3228.5227.1628.2528.253.03%1,291,502
Mar 26, 202525.8627.7225.8627.4227.428.59%1,560,048
Mar 25, 202525.2825.7525.0325.2525.250.76%575,226
Mar 24, 202525.4525.6224.7225.0625.06-4.57%609,223
Mar 21, 202526.4626.9726.1426.2626.261.23%641,851
Mar 20, 202526.5826.5825.3825.9425.94-1.26%1,007,781
Mar 19, 202526.3326.9025.2526.2726.27-2.60%968,428
Mar 18, 202526.2027.2525.8626.9726.975.35%1,236,265
Mar 17, 202524.6926.1124.6425.6025.602.28%1,052,491
Mar 14, 202526.1326.2324.9425.0325.03-7.54%1,389,996
Mar 13, 202526.6627.7526.3927.0727.07-0.07%1,237,015
Mar 12, 202527.7428.2526.6827.0927.09-9.58%1,771,318
Mar 11, 202530.7731.6228.4729.9629.96-2.31%1,440,848
Mar 10, 202529.6431.2828.8530.6730.677.65%2,215,593
Mar 7, 202529.1030.5528.2128.4928.49-2.86%1,658,240
Mar 6, 202528.3329.4727.7229.3329.338.79%1,560,103
Mar 5, 202526.9528.0026.7026.9626.96-2.07%1,939,954
Mar 4, 202529.4529.6826.2427.5327.53-2.41%2,818,710
Mar 3, 202525.3028.6825.3028.2128.2113.38%3,350,243
Feb 28, 202527.2027.7324.8824.8824.88-6.01%2,507,892
Feb 27, 202522.5026.5022.5026.4726.4712.83%5,099,045
Feb 26, 202523.8724.3122.7823.4623.46-5.59%2,983,104
Feb 25, 202523.9625.4423.8824.8524.854.19%2,241,236
Feb 24, 202522.1923.8921.7423.8523.854.61%2,266,679
Feb 21, 202521.5322.8621.2022.8022.806.19%1,821,258
Feb 20, 202521.5322.2521.4021.4721.47-0.97%881,729
Feb 19, 202521.5822.1221.1821.6821.680.18%1,504,014
Feb 18, 202521.2021.9620.6821.6421.64-0.46%1,398,241
Feb 14, 202522.3822.5521.6621.7421.74-4.02%1,112,074
Feb 13, 202523.6223.7422.3122.6522.65-4.63%954,475
Feb 12, 202524.0224.2823.4623.7523.751.93%1,227,578
Feb 11, 202523.3823.7722.8823.3023.300.73%1,484,028
Feb 10, 202524.0724.0722.7023.1323.13-4.18%2,386,495
Feb 7, 202524.3524.7623.9924.1424.14-1.35%1,206,072
Feb 6, 202524.8825.5224.4424.4724.47-4.30%1,280,535
Feb 5, 202526.7327.0625.5725.5725.57-7.92%1,369,464
Feb 4, 202528.3728.5126.8727.7727.77-2.53%1,531,274
Feb 3, 202529.1829.6627.8428.4928.494.24%2,535,310
Jan 31, 202526.1427.5824.9127.3327.335.52%2,013,487
Jan 30, 202526.4127.9825.8125.9025.90-0.96%2,288,038
Jan 29, 202525.4227.2225.3026.1526.156.65%3,423,026
Jan 28, 202527.2229.2024.5224.5224.52-13.75%6,630,713
Jan 27, 202526.9728.8726.1228.4328.4325.41%5,889,577
Jan 24, 202521.4522.8521.3022.6722.674.57%1,619,309
Jan 23, 202522.2222.4521.6721.6821.68-0.14%1,218,463
Jan 22, 202522.2622.5021.5221.7121.71-6.42%1,720,980
Jan 21, 202523.6624.1522.9723.2023.20-3.45%872,373
Jan 17, 202524.3624.6523.8124.0324.03-4.57%940,791
Jan 16, 202523.8125.1923.8125.1825.182.94%1,042,811