Skip to main content
logo
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
17.04
-0.37 (-2.13%)
At close: Oct 2, 2026, 4:00 PM EDT
17.01
-0.03 (-0.20%)
After-hours: Oct 2, 2026, 7:45 PM EDT

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202616.8417.0916.6317.0417.04-2.15%368,273
Oct 1, 202617.5617.7217.2517.4117.41-1.67%161,882
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
Aug 13, 202618.5718.7218.3118.5318.53-0.80%257,802
Aug 12, 202619.2019.2018.5718.6818.68-4.50%439,790
Aug 11, 202618.9819.7218.9519.5619.56-0.05%188,173
Aug 10, 202618.8119.6518.7619.5719.574.32%283,606
Aug 7, 202619.0519.1518.6518.7618.76-3.25%216,579
Aug 6, 202619.0819.6118.7919.3919.390.15%453,063
Aug 5, 202619.7119.7418.9319.3619.36-5.19%466,844
Aug 4, 202620.4420.8320.2620.4220.42-3.82%318,355
Aug 3, 202622.7222.7720.8821.2321.23-4.24%204,804
Jul 31, 202622.6123.1921.9722.1722.17-4.52%285,767
Jul 30, 202623.6423.8422.7823.2223.22-3.74%189,784
Jul 29, 202623.1324.1922.9524.1224.124.98%290,718
Jul 28, 202623.2623.6722.6622.9822.98-0.22%258,429
Jul 27, 202621.1923.1821.1923.0323.037.62%286,636
Jul 24, 202621.3221.6720.6621.4021.401.13%188,495