Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
19.93
+0.94 (4.95%)
At close: Sep 14, 2026, 4:00 PM EDT
19.76
-0.17 (-0.85%)
After-hours: Sep 14, 2026, 7:55 PM EDT
NVDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 19.87 | 20.18 | 19.69 | 19.93 | - | 4.95% | 317,631 |
| Sep 11, 2026 | 18.65 | 18.99 | 18.50 | 18.99 | 18.99 | 0.16% | 130,446 |
| Sep 10, 2026 | 18.66 | 19.09 | 18.66 | 18.96 | 18.96 | 3.55% | 103,108 |
| Sep 9, 2026 | 18.14 | 18.34 | 18.04 | 18.31 | 18.31 | 1.33% | 157,416 |
| Sep 8, 2026 | 17.23 | 18.17 | 17.20 | 18.07 | 18.07 | 3.08% | 326,187 |
| Sep 4, 2026 | 17.47 | 17.61 | 17.02 | 17.53 | 17.53 | -1.21% | 455,794 |
| Sep 3, 2026 | 18.06 | 18.15 | 17.52 | 17.74 | 17.74 | -2.78% | 391,126 |
| Sep 2, 2026 | 19.00 | 19.00 | 17.78 | 18.25 | 18.25 | -4.64% | 790,537 |
| Sep 1, 2026 | 19.23 | 19.45 | 18.79 | 19.14 | 19.14 | 2.30% | 249,605 |
| Aug 31, 2026 | 18.97 | 19.31 | 18.66 | 18.71 | 18.71 | -2.30% | 414,487 |
| Aug 28, 2026 | 18.02 | 19.23 | 17.80 | 19.15 | 19.15 | 6.90% | 855,580 |
| Aug 27, 2026 | 18.70 | 18.95 | 17.56 | 17.91 | 17.91 | -13.17% | 1,988,083 |
| Aug 26, 2026 | 20.24 | 20.67 | 20.06 | 20.63 | 20.63 | 2.50% | 777,063 |
| Aug 25, 2026 | 20.50 | 20.55 | 19.89 | 20.13 | 20.13 | -3.26% | 376,752 |
| Aug 24, 2026 | 19.83 | 20.92 | 19.83 | 20.81 | 20.80 | 4.49% | 402,478 |
| Aug 21, 2026 | 19.43 | 19.94 | 19.40 | 19.91 | 19.91 | 1.58% | 140,163 |
| Aug 20, 2026 | 19.38 | 19.76 | 19.24 | 19.60 | 19.60 | 0.41% | 116,655 |
| Aug 19, 2026 | 18.98 | 19.63 | 18.86 | 19.52 | 19.52 | 1.46% | 161,315 |
| Aug 18, 2026 | 19.13 | 19.37 | 19.00 | 19.24 | 19.24 | 3.61% | 201,013 |
| Aug 17, 2026 | 18.51 | 18.60 | 18.22 | 18.57 | 18.57 | 0.11% | 137,733 |
| Aug 14, 2026 | 18.30 | 18.63 | 18.29 | 18.55 | 18.55 | 0.11% | 115,163 |
| Aug 13, 2026 | 18.57 | 18.72 | 18.31 | 18.53 | 18.53 | -0.80% | 257,802 |
| Aug 12, 2026 | 19.20 | 19.20 | 18.57 | 18.68 | 18.68 | -4.50% | 439,790 |
| Aug 11, 2026 | 18.98 | 19.72 | 18.95 | 19.56 | 19.56 | -0.05% | 188,173 |
| Aug 10, 2026 | 18.81 | 19.65 | 18.76 | 19.57 | 19.57 | 4.32% | 283,606 |
| Aug 7, 2026 | 19.05 | 19.15 | 18.65 | 18.76 | 18.76 | -3.25% | 216,579 |
| Aug 6, 2026 | 19.08 | 19.61 | 18.79 | 19.39 | 19.39 | 0.15% | 453,063 |
| Aug 5, 2026 | 19.71 | 19.74 | 18.93 | 19.36 | 19.36 | -5.19% | 466,844 |
| Aug 4, 2026 | 20.44 | 20.83 | 20.26 | 20.42 | 20.42 | -3.82% | 318,355 |
| Aug 3, 2026 | 22.72 | 22.77 | 20.88 | 21.23 | 21.23 | -4.24% | 204,804 |
| Jul 31, 2026 | 22.61 | 23.19 | 21.97 | 22.17 | 22.17 | -4.52% | 285,767 |
| Jul 30, 2026 | 23.64 | 23.84 | 22.78 | 23.22 | 23.22 | -3.74% | 189,784 |
| Jul 29, 2026 | 23.13 | 24.19 | 22.95 | 24.12 | 24.12 | 4.98% | 290,718 |
| Jul 28, 2026 | 23.26 | 23.67 | 22.66 | 22.98 | 22.98 | -0.22% | 258,429 |
| Jul 27, 2026 | 21.19 | 23.18 | 21.19 | 23.03 | 23.03 | 7.62% | 286,636 |
| Jul 24, 2026 | 21.32 | 21.67 | 20.66 | 21.40 | 21.40 | 1.13% | 188,495 |
| Jul 23, 2026 | 21.01 | 21.49 | 20.84 | 21.16 | 21.16 | 2.83% | 198,095 |
| Jul 22, 2026 | 21.56 | 21.56 | 20.27 | 20.58 | 20.58 | -3.70% | 241,386 |
| Jul 21, 2026 | 21.29 | 21.88 | 21.19 | 21.37 | 21.37 | -2.73% | 202,198 |
| Jul 20, 2026 | 21.64 | 22.12 | 21.33 | 21.97 | 21.97 | -0.68% | 219,940 |
| Jul 17, 2026 | 22.04 | 22.81 | 21.47 | 22.12 | 22.12 | 3.46% | 407,164 |
| Jul 16, 2026 | 20.89 | 21.57 | 20.86 | 21.38 | 21.38 | 3.74% | 192,622 |
| Jul 15, 2026 | 20.64 | 21.50 | 20.52 | 20.61 | 20.61 | -0.58% | 219,644 |
| Jul 14, 2026 | 21.29 | 21.96 | 20.60 | 20.73 | 20.73 | -6.03% | 253,136 |
| Jul 13, 2026 | 21.22 | 22.06 | 21.01 | 22.06 | 22.06 | 5.35% | 212,048 |
| Jul 10, 2026 | 22.36 | 22.38 | 20.94 | 20.94 | 20.94 | -6.06% | 375,013 |
| Jul 9, 2026 | 21.99 | 22.87 | 21.97 | 22.29 | 22.29 | 1.09% | 208,412 |
| Jul 8, 2026 | 23.65 | 23.65 | 21.87 | 22.05 | 22.05 | -5.57% | 473,925 |
| Jul 7, 2026 | 24.20 | 24.33 | 23.10 | 23.35 | 23.35 | -0.85% | 339,777 |
| Jul 6, 2026 | 23.76 | 23.78 | 23.22 | 23.55 | 23.55 | -0.58% | 112,861 |