Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
12.75
-0.28 (-2.15%)
At close: Sep 9, 2025, 4:00 PM
12.39
-0.36 (-2.82%)
After-hours: Sep 9, 2025, 7:57 PM EDT
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.97 | 13.21 | 12.73 | 12.75 | 12.75 | -2.15% | 2,139,211 |
| Sep 8, 2025 | 13.12 | 13.12 | 12.72 | 13.03 | 13.03 | -1.14% | 1,958,949 |
| Sep 5, 2025 | 13.07 | 13.50 | 12.96 | 13.18 | 13.18 | 4.11% | 3,828,295 |
| Sep 4, 2025 | 12.77 | 12.92 | 12.65 | 12.66 | 12.66 | -0.86% | 2,856,626 |
| Sep 3, 2025 | 12.74 | 12.96 | 12.57 | 12.77 | 12.77 | 0.16% | 2,964,532 |
| Sep 2, 2025 | 12.85 | 13.13 | 12.58 | 12.75 | 12.75 | 2.99% | 4,638,599 |
| Aug 29, 2025 | 12.00 | 12.48 | 12.00 | 12.38 | 12.38 | 4.92% | 4,158,966 |
| Aug 28, 2025 | 11.74 | 12.15 | 11.38 | 11.80 | 11.80 | 1.20% | 6,063,866 |
| Aug 27, 2025 | 11.64 | 11.89 | 11.57 | 11.66 | 11.66 | 0.26% | 3,472,460 |
| Aug 26, 2025 | 11.80 | 11.93 | 11.58 | 11.63 | 11.63 | -1.69% | 2,268,170 |
| Aug 25, 2025 | 11.95 | 12.14 | 11.62 | 11.83 | 11.83 | -1.42% | 2,230,391 |
| Aug 22, 2025 | 12.55 | 12.71 | 11.93 | 12.00 | 12.00 | -2.52% | 2,616,245 |
| Aug 21, 2025 | 12.31 | 12.43 | 12.12 | 12.31 | 12.31 | 0.41% | 1,745,700 |
| Aug 20, 2025 | 12.32 | 12.95 | 12.26 | 12.26 | 12.26 | 0.16% | 4,252,894 |
| Aug 19, 2025 | 11.60 | 12.26 | 11.60 | 12.24 | 12.24 | 5.25% | 2,389,603 |
| Aug 18, 2025 | 11.75 | 11.75 | 11.53 | 11.63 | 11.63 | -1.19% | 2,741,027 |
| Aug 15, 2025 | 11.63 | 12.00 | 11.63 | 11.77 | 11.77 | 1.38% | 2,209,957 |
| Aug 14, 2025 | 11.84 | 11.85 | 11.52 | 11.61 | 11.61 | -0.34% | 2,315,881 |
| Aug 13, 2025 | 11.54 | 11.87 | 11.43 | 11.65 | 11.65 | 1.30% | 2,665,478 |
| Aug 12, 2025 | 11.51 | 11.85 | 11.49 | 11.50 | 11.50 | -0.86% | 1,972,014 |
| Aug 11, 2025 | 11.61 | 11.77 | 11.43 | 11.60 | 11.60 | 0.52% | 1,453,846 |
| Aug 8, 2025 | 11.64 | 11.76 | 11.48 | 11.54 | 11.54 | -1.54% | 622,323 |
| Aug 7, 2025 | 11.64 | 11.92 | 11.43 | 11.72 | 11.72 | -1.18% | 1,209,086 |
| Aug 6, 2025 | 12.15 | 12.16 | 11.81 | 11.86 | 11.86 | -0.84% | 1,593,401 |
| Aug 5, 2025 | 11.82 | 12.19 | 11.78 | 11.96 | 11.96 | 1.36% | 1,354,597 |
| Aug 4, 2025 | 12.32 | 12.37 | 11.79 | 11.80 | 11.80 | -5.37% | 1,816,111 |
| Aug 1, 2025 | 12.46 | 12.74 | 12.18 | 12.47 | 12.47 | 3.57% | 2,838,466 |
| Jul 31, 2025 | 11.56 | 12.23 | 11.51 | 12.04 | 12.04 | 1.18% | 2,815,672 |
| Jul 30, 2025 | 12.18 | 12.23 | 11.84 | 11.90 | 11.90 | -3.17% | 2,315,176 |
| Jul 29, 2025 | 12.05 | 12.32 | 11.89 | 12.29 | 12.29 | 1.02% | 1,605,507 |
| Jul 28, 2025 | 12.42 | 12.42 | 12.15 | 12.17 | 12.17 | -2.75% | 969,821 |
| Jul 25, 2025 | 12.50 | 12.55 | 12.38 | 12.51 | 12.51 | 0.32% | 1,051,014 |
| Jul 24, 2025 | 12.60 | 12.74 | 12.46 | 12.47 | 12.47 | -2.58% | 1,235,873 |
| Jul 23, 2025 | 12.94 | 13.13 | 12.74 | 12.80 | 12.80 | -3.32% | 1,783,969 |
| Jul 22, 2025 | 12.77 | 13.51 | 12.77 | 13.24 | 13.24 | 3.84% | 1,546,347 |
| Jul 21, 2025 | 12.59 | 12.77 | 12.55 | 12.75 | 12.75 | 0.87% | 1,356,255 |
| Jul 18, 2025 | 12.47 | 12.75 | 12.44 | 12.64 | 12.64 | 0.56% | 1,621,797 |
| Jul 17, 2025 | 12.68 | 12.80 | 12.44 | 12.57 | 12.57 | -1.39% | 1,720,462 |
| Jul 16, 2025 | 12.79 | 13.03 | 12.70 | 12.75 | 12.75 | -0.57% | 2,061,819 |
| Jul 15, 2025 | 12.78 | 13.01 | 12.61 | 12.82 | 12.82 | -6.01% | 3,654,573 |
| Jul 14, 2025 | 13.46 | 13.88 | 13.46 | 13.64 | 13.64 | 0.89% | 1,777,994 |
| Jul 11, 2025 | 13.69 | 13.70 | 13.16 | 13.52 | 13.52 | -0.88% | 2,534,632 |
| Jul 10, 2025 | 13.59 | 13.94 | 13.58 | 13.64 | 13.64 | -0.94% | 1,549,882 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.59 | 13.77 | 13.77 | -2.75% | 2,467,005 |
| Jul 8, 2025 | 14.27 | 14.36 | 14.12 | 14.16 | 14.16 | -1.60% | 847,737 |
| Jul 7, 2025 | 14.38 | 14.50 | 14.25 | 14.39 | 14.39 | 0.98% | 1,024,987 |
| Jul 3, 2025 | 14.39 | 14.45 | 14.02 | 14.25 | 14.25 | -1.86% | 1,052,535 |
| Jul 2, 2025 | 15.16 | 15.16 | 14.48 | 14.52 | 14.52 | -3.78% | 1,138,673 |
| Jul 1, 2025 | 14.69 | 15.34 | 14.57 | 15.09 | 15.09 | 4.36% | 1,594,726 |
| Jun 30, 2025 | 14.39 | 14.73 | 14.36 | 14.46 | 14.46 | -0.14% | 866,794 |