Skip to main content
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
28.13
+0.81 (2.96%)
At close: Nov 13, 2026, 4:00 PM EST
28.57
+0.44 (1.56%)
After-hours: Nov 13, 2026, 7:58 PM EST

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202626.4629.2426.4128.1328.132.96%627,948
Nov 12, 202630.7131.2027.1327.3227.326.72%1,940,954
Nov 11, 202625.8626.3324.8025.6025.60-4.44%687,800
Nov 10, 202625.7427.4325.6326.7926.798.16%782,434
Nov 9, 202625.8426.3424.5424.7724.776.63%879,373
Nov 6, 202622.3423.4921.6723.2323.23-4.05%187,393
Nov 5, 202621.9824.2721.9424.2124.2113.76%566,262
Nov 4, 202620.8021.3520.3821.2821.284.53%124,111
Nov 3, 202620.1320.4219.9620.3620.36-3.21%294,870
Nov 2, 202620.2121.0619.8521.0421.042.07%109,860
Oct 30, 202620.0721.1420.0620.6120.616.24%215,915
Oct 29, 202619.2819.6019.2419.4019.401.36%147,387
Oct 28, 202618.7119.3018.6419.1419.141.59%109,443
Oct 27, 202618.8219.1618.6918.8418.84-1.30%120,647
Oct 26, 202619.4819.4818.8719.0919.09-3.43%188,039
Oct 23, 202619.7519.8619.4619.7719.760.74%108,112
Oct 22, 202619.0319.7218.8019.6219.626.63%107,781
Oct 21, 202618.5518.9518.3818.4018.40-3.93%111,332
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