Skip to main content
logo
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
19.36
-1.06 (-5.19%)
At close: Aug 5, 2026, 4:00 PM EDT
19.10
-0.26 (-1.34%)
After-hours: Aug 5, 2026, 6:39 PM EDT

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202619.7119.7418.9319.42--4.90%308,172
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
Jul 23, 202621.0121.4920.8421.1621.162.83%198,095
Jul 22, 202621.5621.5620.2720.5820.58-3.70%241,386
Jul 21, 202621.2921.8821.1921.3721.37-2.73%202,198
Jul 20, 202621.6422.1221.3321.9721.97-0.68%219,940
Jul 17, 202622.0422.8121.4722.1222.123.46%407,164
Jul 16, 202620.8921.5720.8621.3821.383.74%192,622
Jul 15, 202620.6421.5020.5220.6120.61-0.58%219,644
Jul 14, 202621.2921.9620.6020.7320.73-6.03%253,136
Jul 13, 202621.2222.0621.0122.0622.065.35%212,048
Jul 10, 202622.3622.3820.9420.9420.94-6.06%375,013
Jul 9, 202621.9922.8721.9722.2922.291.09%208,412
Jul 8, 202623.6523.6521.8722.0522.05-5.57%473,925
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