AXS 1.25X NVDA Bear Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
28.83
-1.50 (-4.95%)
At close: Dec 20, 2024, 4:00 PM
28.65
-0.18 (-0.62%)
After-hours: Dec 20, 2024, 7:57 PM EST
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.61 | 31.17 | 28.73 | 28.83 | 28.83 | -4.95% | 663,572 |
| Dec 19, 2024 | 29.95 | 30.72 | 29.14 | 30.33 | 30.33 | -1.78% | 705,507 |
| Dec 18, 2024 | 29.22 | 31.12 | 28.25 | 30.88 | 30.88 | 1.38% | 1,067,913 |
| Dec 17, 2024 | 30.90 | 31.64 | 30.04 | 30.46 | 30.46 | 1.91% | 1,234,389 |
| Dec 16, 2024 | 29.19 | 30.38 | 29.10 | 29.89 | 29.89 | 2.47% | 974,113 |
| Dec 13, 2024 | 27.65 | 29.64 | 27.57 | 29.17 | 29.17 | 3.48% | 1,004,690 |
| Dec 12, 2024 | 28.23 | 28.62 | 27.87 | 28.19 | 28.19 | 2.06% | 726,840 |
| Dec 11, 2024 | 28.19 | 28.90 | 27.33 | 27.62 | 27.62 | -4.59% | 909,317 |
| Dec 10, 2024 | 27.79 | 29.32 | 26.93 | 28.95 | 28.95 | 4.06% | 1,073,366 |
| Dec 9, 2024 | 27.80 | 28.27 | 27.48 | 27.82 | 27.82 | 3.92% | 859,097 |
| Dec 6, 2024 | 26.19 | 27.07 | 25.90 | 26.77 | 26.77 | 2.65% | 781,119 |
| Dec 5, 2024 | 26.07 | 26.36 | 25.68 | 26.08 | 26.08 | 0.08% | 818,558 |
| Dec 4, 2024 | 26.90 | 27.44 | 25.86 | 26.06 | 26.06 | -5.13% | 1,120,970 |
| Dec 3, 2024 | 28.01 | 28.15 | 27.40 | 27.47 | 27.47 | -1.68% | 643,626 |
| Dec 2, 2024 | 27.88 | 28.16 | 27.40 | 27.94 | 27.94 | -0.29% | 806,732 |
| Nov 29, 2024 | 28.49 | 28.75 | 27.68 | 28.02 | 28.02 | -3.18% | 499,580 |
| Nov 27, 2024 | 29.07 | 30.02 | 28.94 | 28.94 | 28.94 | 1.58% | 990,096 |
| Nov 26, 2024 | 28.21 | 28.83 | 27.69 | 28.49 | 28.49 | -0.84% | 843,049 |
| Nov 25, 2024 | 27.05 | 28.77 | 27.04 | 28.73 | 28.73 | 6.29% | 925,659 |
| Nov 22, 2024 | 25.98 | 27.24 | 25.66 | 27.03 | 27.03 | 4.89% | 1,055,957 |
| Nov 21, 2024 | 25.07 | 27.37 | 24.15 | 25.77 | 25.77 | -0.88% | 3,474,324 |
| Nov 20, 2024 | 25.61 | 26.80 | 25.61 | 26.00 | 26.00 | 1.21% | 2,232,052 |
| Nov 19, 2024 | 27.37 | 27.46 | 25.66 | 25.69 | 25.69 | -7.26% | 1,937,461 |
| Nov 18, 2024 | 27.89 | 28.54 | 27.29 | 27.70 | 27.70 | 1.95% | 1,158,542 |
| Nov 15, 2024 | 26.40 | 27.65 | 26.32 | 27.17 | 27.17 | 5.03% | 1,359,303 |
| Nov 14, 2024 | 25.63 | 26.20 | 25.28 | 25.87 | 25.87 | -0.31% | 954,418 |
| Nov 13, 2024 | 25.28 | 26.09 | 25.26 | 25.95 | 25.95 | 1.92% | 762,188 |
| Nov 12, 2024 | 25.93 | 26.10 | 25.12 | 25.46 | 25.46 | -3.16% | 1,047,201 |
| Nov 11, 2024 | 25.44 | 26.73 | 25.41 | 26.29 | 26.29 | 2.42% | 1,554,842 |
| Nov 8, 2024 | 25.38 | 26.01 | 25.12 | 25.67 | 25.67 | 1.26% | 1,139,551 |
| Nov 7, 2024 | 26.00 | 26.05 | 25.32 | 25.35 | 25.35 | -3.39% | 720,264 |
| Nov 6, 2024 | 26.98 | 27.28 | 25.95 | 26.24 | 26.24 | -6.02% | 1,312,933 |
| Nov 5, 2024 | 28.66 | 28.71 | 27.75 | 27.92 | 27.92 | -4.02% | 1,655,392 |
| Nov 4, 2024 | 28.69 | 29.27 | 28.19 | 29.09 | 29.09 | -0.85% | 1,160,299 |
| Nov 1, 2024 | 29.57 | 29.59 | 28.68 | 29.34 | 29.34 | -3.01% | 2,072,189 |
| Oct 31, 2024 | 28.75 | 30.40 | 28.75 | 30.25 | 30.25 | 7.12% | 2,520,754 |
| Oct 30, 2024 | 28.18 | 28.95 | 27.93 | 28.24 | 28.24 | 2.17% | 1,159,504 |
| Oct 29, 2024 | 27.92 | 28.32 | 27.33 | 27.64 | 27.64 | -0.61% | 1,854,976 |
| Oct 28, 2024 | 27.08 | 27.97 | 27.08 | 27.81 | 27.81 | 1.05% | 1,503,270 |
| Oct 25, 2024 | 27.71 | 27.73 | 26.75 | 27.52 | 27.52 | -1.18% | 1,936,248 |
| Oct 24, 2024 | 27.72 | 28.44 | 27.57 | 27.85 | 27.85 | -0.85% | 2,235,257 |
| Oct 23, 2024 | 27.38 | 28.68 | 27.30 | 28.09 | 28.09 | 4.15% | 3,258,206 |
| Oct 22, 2024 | 27.20 | 27.48 | 26.74 | 26.97 | 26.97 | 0.07% | 2,073,942 |
| Oct 21, 2024 | 28.63 | 28.70 | 26.94 | 26.95 | 26.95 | -6.13% | 2,903,596 |
| Oct 18, 2024 | 28.44 | 28.92 | 28.44 | 28.71 | 28.71 | -1.03% | 1,547,240 |
| Oct 17, 2024 | 28.26 | 29.03 | 27.75 | 29.01 | 29.01 | -1.43% | 4,884,969 |
| Oct 16, 2024 | 30.06 | 30.84 | 29.09 | 29.43 | 29.43 | -4.57% | 3,031,879 |
| Oct 15, 2024 | 28.90 | 31.72 | 28.66 | 30.84 | 30.84 | 7.23% | 3,686,948 |
| Oct 14, 2024 | 29.34 | 29.39 | 28.30 | 28.76 | 28.76 | -3.81% | 1,948,745 |
| Oct 11, 2024 | 30.14 | 30.25 | 29.54 | 29.90 | 29.90 | 0.13% | 1,253,847 |
| Oct 10, 2024 | 30.91 | 31.05 | 29.80 | 29.86 | 29.86 | -2.45% | 2,093,841 |
| Oct 9, 2024 | 30.09 | 31.05 | 29.99 | 30.61 | 30.61 | 0.33% | 1,751,165 |
| Oct 8, 2024 | 31.52 | 31.84 | 30.29 | 30.51 | 30.51 | -5.95% | 2,838,997 |
| Oct 7, 2024 | 33.54 | 33.57 | 31.30 | 32.44 | 32.44 | -3.48% | 2,689,304 |
| Oct 4, 2024 | 33.58 | 34.85 | 33.54 | 33.61 | 33.61 | -2.44% | 1,260,936 |
| Oct 3, 2024 | 35.31 | 35.59 | 33.78 | 34.45 | 34.45 | -4.99% | 1,556,277 |
| Oct 2, 2024 | 37.40 | 38.01 | 36.01 | 36.26 | 36.26 | -2.37% | 1,440,410 |
| Oct 1, 2024 | 34.99 | 37.66 | 34.78 | 37.14 | 37.14 | 5.51% | 1,449,394 |
| Sep 30, 2024 | 36.57 | 36.60 | 35.16 | 35.20 | 35.20 | -0.06% | 1,117,459 |
| Sep 27, 2024 | 34.15 | 36.03 | 34.15 | 35.22 | 35.22 | 3.35% | 1,320,159 |
| Sep 26, 2024 | 32.96 | 35.03 | 32.58 | 34.08 | 34.08 | -0.50% | 1,661,086 |
| Sep 25, 2024 | 34.98 | 35.08 | 33.69 | 34.25 | 34.25 | -3.33% | 1,896,364 |
| Sep 24, 2024 | 37.54 | 38.11 | 35.00 | 35.43 | 35.43 | -6.00% | 1,908,130 |
| Sep 23, 2024 | 37.58 | 38.33 | 37.35 | 37.69 | 37.69 | -0.16% | 1,084,918 |
| Sep 20, 2024 | 37.32 | 38.03 | 36.55 | 37.75 | 37.75 | 2.47% | 1,224,416 |
| Sep 19, 2024 | 37.15 | 37.20 | 35.96 | 36.84 | 36.84 | -6.21% | 2,206,403 |
| Sep 18, 2024 | 37.92 | 39.28 | 37.08 | 39.28 | 39.28 | 3.07% | 2,313,403 |
| Sep 17, 2024 | 36.81 | 38.46 | 36.55 | 38.11 | 38.11 | 1.63% | 1,176,090 |
| Sep 16, 2024 | 37.56 | 38.61 | 36.85 | 37.50 | 37.50 | 2.97% | 1,339,687 |
| Sep 13, 2024 | 36.42 | 37.09 | 36.04 | 36.42 | 36.42 | 0.19% | 1,212,801 |
| Sep 12, 2024 | 37.40 | 38.20 | 35.61 | 36.35 | 36.35 | -3.09% | 2,917,127 |
| Sep 11, 2024 | 41.85 | 43.03 | 37.30 | 37.51 | 37.51 | -12.15% | 2,939,007 |
| Sep 10, 2024 | 42.74 | 44.58 | 41.84 | 42.70 | 42.70 | -2.11% | 1,241,055 |
| Sep 9, 2024 | 44.63 | 45.46 | 43.57 | 43.62 | 43.62 | -5.28% | 1,495,944 |
| Sep 6, 2024 | 42.82 | 47.18 | 42.81 | 46.05 | 46.05 | 6.20% | 2,152,664 |
| Sep 5, 2024 | 44.77 | 44.89 | 41.86 | 43.36 | 43.36 | -1.41% | 2,191,833 |
| Sep 4, 2024 | 44.64 | 45.24 | 41.73 | 43.98 | 43.98 | 2.52% | 3,226,475 |
| Sep 3, 2024 | 39.08 | 43.21 | 39.08 | 42.90 | 42.90 | 14.34% | 4,402,474 |
| Aug 30, 2024 | 37.47 | 38.55 | 36.33 | 37.52 | 37.52 | -2.14% | 2,161,017 |
| Aug 29, 2024 | 36.89 | 38.72 | 35.53 | 38.34 | 38.34 | 9.48% | 3,275,701 |
| Aug 28, 2024 | 34.12 | 36.17 | 33.96 | 35.02 | 35.02 | 3.24% | 5,404,308 |
| Aug 27, 2024 | 35.22 | 35.72 | 33.57 | 33.92 | 33.92 | -2.11% | 1,927,759 |
| Aug 26, 2024 | 33.47 | 35.45 | 32.80 | 34.65 | 34.65 | 3.28% | 3,637,159 |
| Aug 23, 2024 | 35.00 | 35.30 | 33.42 | 33.55 | 33.55 | -6.52% | 3,203,586 |
| Aug 22, 2024 | 33.43 | 36.20 | 33.18 | 35.89 | 35.89 | 5.34% | 2,708,204 |
| Aug 21, 2024 | 34.54 | 34.80 | 33.71 | 34.07 | 34.07 | -1.33% | 1,594,049 |
| Aug 20, 2024 | 34.07 | 35.06 | 33.53 | 34.53 | 34.53 | 3.11% | 2,430,498 |
| Aug 19, 2024 | 35.90 | 36.28 | 33.48 | 33.49 | 33.49 | -6.35% | 2,604,360 |
| Aug 16, 2024 | 37.01 | 37.28 | 35.58 | 35.76 | 35.76 | -2.03% | 1,927,415 |
| Aug 15, 2024 | 38.44 | 39.16 | 36.36 | 36.50 | 36.50 | -6.17% | 2,772,435 |
| Aug 14, 2024 | 38.64 | 40.93 | 38.64 | 38.90 | 38.90 | -2.38% | 2,434,022 |
| Aug 13, 2024 | 42.15 | 42.61 | 39.84 | 39.85 | 39.85 | -9.62% | 2,303,480 |
| Aug 12, 2024 | 45.90 | 45.94 | 42.82 | 44.09 | 44.09 | -6.33% | 1,819,463 |
| Aug 9, 2024 | 46.42 | 47.87 | 45.80 | 47.07 | 47.07 | 0.62% | 921,476 |
| Aug 8, 2024 | 49.18 | 52.64 | 46.48 | 46.78 | 46.78 | -9.57% | 1,768,739 |
| Aug 7, 2024 | 45.43 | 51.73 | 44.83 | 51.73 | 51.73 | 7.50% | 1,554,102 |
| Aug 6, 2024 | 48.25 | 50.66 | 45.29 | 48.12 | 48.12 | -5.07% | 2,207,696 |
| Aug 5, 2024 | 56.22 | 57.03 | 48.84 | 50.69 | 50.69 | 9.60% | 3,186,926 |
| Aug 2, 2024 | 48.50 | 49.96 | 45.43 | 46.25 | 46.25 | 2.80% | 2,187,277 |
| Aug 1, 2024 | 40.72 | 46.30 | 39.36 | 44.99 | 44.99 | 10.03% | 2,616,706 |