Skip to main content
logo
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
21.38
+0.77 (3.74%)
At close: Jul 16, 2026, 4:00 PM EDT
21.38
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:15 PM EDT

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202620.8921.3820.8621.29-3.30%89,719
Jul 15, 202620.6421.5020.5220.6120.61-0.58%217,704
Jul 14, 202621.2921.9620.6020.7320.73-6.03%251,520
Jul 13, 202621.2222.0621.0122.0622.065.35%212,048
Jul 10, 202622.3622.3820.9420.9420.94-6.06%374,705
Jul 9, 202621.9922.8721.9722.2922.291.09%208,412
Jul 8, 202623.6523.6521.8722.0522.05-5.57%437,056
Jul 7, 202624.2024.3323.1023.3523.35-0.85%339,777
Jul 6, 202623.7623.7823.2223.5523.55-0.58%112,861
Jul 2, 202623.3024.1022.9023.6923.692.06%106,034
Jul 1, 202623.4423.8722.8223.2123.212.10%105,756
Jun 30, 202623.3223.6322.6822.7322.73-4.09%189,603
Jun 29, 202623.8724.6023.5223.7023.70-2.43%103,721
Jun 26, 202624.0324.3523.6024.2924.292.90%154,624
Jun 25, 202622.7724.1622.6923.6123.612.35%209,091
Jun 24, 202622.8123.3822.5823.0623.061.07%186,451
Jun 23, 202622.4522.8222.2222.8222.826.24%234,191
Jun 22, 202620.9821.5920.6921.4821.481.27%171,734
Jun 18, 202621.7521.8021.0521.2121.21-4.08%174,903
Jun 17, 202621.5222.2921.4222.1122.112.18%269,991
Jun 16, 202621.1321.7021.0621.6421.643.44%218,521
Jun 15, 202621.4721.5720.8920.9220.92-5.36%273,733
Jun 12, 202622.1522.3321.8122.1122.11-0.25%286,806
Jun 11, 202622.7423.0222.0222.1622.16-3.36%356,848
Jun 10, 202622.2622.9721.8622.9322.935.81%298,311
Jun 9, 202621.3023.0121.2121.6721.670.42%305,694
Jun 8, 202621.3821.9921.3421.5821.58-2.75%257,486
Jun 5, 202620.8722.2420.8122.1922.199.53%420,224
Jun 4, 202621.0121.3919.8720.2620.26-3.06%441,545
Jun 3, 202619.9420.9119.8420.9020.905.56%406,677
Jun 2, 202619.2219.9918.6019.8019.801.18%758,695
Jun 1, 202620.9120.9219.5219.5719.57-9.27%1,185,865
May 29, 202621.1021.6020.6321.5721.572.03%632,083
May 28, 202621.6221.6220.9521.1421.14-1.26%751,891
May 27, 202621.1521.9421.1521.4121.411.52%252,126
May 26, 202620.8021.4520.5721.0921.090.42%361,361
May 22, 202620.1921.0320.1921.0021.002.99%337,386
May 21, 202620.0720.5919.3620.3920.392.88%744,101
May 20, 202620.0020.2519.5019.8219.82-2.12%734,264
May 19, 202620.4420.6019.7520.2520.251.13%369,546
May 18, 202619.1020.5019.0520.0220.022.16%445,045
May 15, 202619.1219.7218.9319.6019.606.70%658,064
May 14, 202619.2019.2118.2918.3718.37-6.56%619,671
May 13, 202619.7820.2219.4019.6619.66-3.58%374,597
May 12, 202620.7021.1719.9720.3920.39-0.91%550,814
May 11, 202621.3321.3620.1220.5820.58-2.86%479,571
May 8, 202621.5121.5120.8021.1821.18-2.38%243,642
May 7, 202622.2322.5321.3121.7021.70-3.08%896,452
May 6, 202623.9424.0322.2822.3922.39-8.43%417,560
May 5, 202623.9924.5123.7824.4524.451.58%168,028