Skip to main content
logo
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
19.76
+0.14 (0.74%)
At close: Oct 23, 2026, 4:00 PM EDT
19.80
+0.04 (0.18%)
After-hours: Oct 23, 2026, 7:54 PM EDT

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202619.7519.8619.4619.7719.770.74%108,112
Oct 22, 202619.0319.7218.8019.6219.626.63%106,799
Oct 21, 202618.5518.9518.3818.4018.40-3.93%107,180
Oct 20, 202619.2019.6018.8819.1519.150.65%356,732
Oct 19, 202618.9319.3618.7119.0319.03-1.94%286,398
Oct 16, 202619.1119.5218.9419.4119.412.18%200,443
Oct 15, 202619.2419.5618.8818.9918.992.84%204,955
Oct 14, 202618.0418.6917.9618.4718.474.53%199,044
Oct 13, 202618.1518.2917.6517.6717.67-1.28%299,060
Oct 12, 202617.6718.0517.6317.9017.901.99%134,866
Oct 9, 202617.0917.5917.0617.5517.550.73%152,771
Oct 8, 202616.9517.4916.7417.4217.424.40%253,729
Oct 7, 202616.7016.8016.5416.6916.691.14%230,180
Oct 6, 202616.1916.5316.0716.5016.50-0.12%230,150
Oct 5, 202616.8316.8916.4116.5216.52-3.05%483,385
Oct 2, 202616.8417.0916.6317.0417.04-2.15%369,068
Oct 1, 202617.5617.7217.2517.4117.41-1.67%161,889
Sep 30, 202617.6417.7117.2717.7117.71-0.56%285,540
Sep 29, 202617.3617.8417.1917.8117.811.14%303,677
Sep 28, 202617.5017.7117.1217.6117.61-2.45%247,071
Sep 25, 202618.0618.2817.8518.0518.05-0.43%242,029
Sep 24, 202618.4018.5418.1218.1318.130.52%197,187
Sep 23, 202617.7318.1717.6418.0418.042.39%140,644
Sep 22, 202617.8417.8417.5017.6217.62-1.03%165,586
Sep 21, 202618.3018.4717.6417.8017.80-3.52%168,177
Sep 18, 202618.8418.8618.3618.4518.45-1.77%243,827
Sep 17, 202618.9419.0618.7218.7818.78-3.89%87,316
Sep 16, 202619.5219.7119.1519.5419.54-1.20%167,236
Sep 15, 202619.6319.8919.5719.7819.78-0.75%224,386
Sep 14, 202619.8720.1819.6919.9319.934.95%323,541
Sep 11, 202618.6518.9918.5018.9918.990.16%130,505
Sep 10, 202618.6619.0918.6618.9618.963.55%104,091
Sep 9, 202618.1418.3418.0418.3118.311.33%165,225
Sep 8, 202617.2318.1717.2018.0718.073.08%330,680
Sep 4, 202617.4717.6117.0217.5317.53-1.21%457,314
Sep 3, 202618.0618.1517.5217.7417.74-2.78%391,126
Sep 2, 202619.0019.0017.7818.2518.25-4.64%790,537
Sep 1, 202619.2319.4518.7919.1419.142.30%249,605
Aug 31, 202618.9719.3118.6618.7118.71-2.30%414,487
Aug 28, 202618.0219.2317.8019.1519.156.90%855,580
Aug 27, 202618.7018.9517.5617.9117.91-13.17%1,988,083
Aug 26, 202620.2420.6720.0620.6320.632.50%777,063
Aug 25, 202620.5020.5519.8920.1320.13-3.26%376,752
Aug 24, 202619.8320.9219.8320.8120.804.49%402,478
Aug 21, 202619.4319.9419.4019.9119.911.58%140,163
Aug 20, 202619.3819.7619.2419.6019.600.41%116,655
Aug 19, 202618.9819.6318.8619.5219.521.46%161,315
Aug 18, 202619.1319.3719.0019.2419.243.61%201,013
Aug 17, 202618.5118.6018.2218.5718.570.11%137,733
Aug 14, 202618.3018.6318.2918.5518.550.11%115,163