Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
21.69
+0.49 (2.31%)
At close: Apr 28, 2026, 4:00 PM EDT
21.81
+0.12 (0.55%)
After-hours: Apr 28, 2026, 7:54 PM EDT
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.22 | 22.42 | 21.48 | 21.72 | 21.72 | 2.45% | 530,607 |
| Apr 27, 2026 | 22.32 | 22.69 | 21.18 | 21.20 | 21.20 | -6.07% | 625,419 |
| Apr 24, 2026 | 24.00 | 24.03 | 22.08 | 22.57 | 22.57 | -6.39% | 906,494 |
| Apr 23, 2026 | 23.63 | 24.52 | 23.40 | 24.11 | 24.11 | 2.05% | 201,839 |
| Apr 22, 2026 | 23.85 | 24.16 | 23.61 | 23.63 | 23.63 | -1.76% | 170,079 |
| Apr 21, 2026 | 23.67 | 24.22 | 23.62 | 24.05 | 24.05 | 1.56% | 152,475 |
| Apr 20, 2026 | 24.02 | 24.41 | 23.66 | 23.68 | 23.68 | -0.34% | 201,932 |
| Apr 17, 2026 | 24.04 | 24.18 | 23.73 | 23.76 | 23.76 | -2.35% | 249,031 |
| Apr 16, 2026 | 24.44 | 24.80 | 24.08 | 24.33 | 24.33 | 0.26% | 199,339 |
| Apr 15, 2026 | 24.68 | 24.82 | 23.96 | 24.27 | 24.27 | -1.76% | 457,461 |
| Apr 14, 2026 | 25.80 | 25.86 | 24.68 | 24.70 | 24.70 | -5.71% | 322,629 |
| Apr 13, 2026 | 26.85 | 26.90 | 26.09 | 26.20 | 26.20 | -0.37% | 212,825 |
| Apr 10, 2026 | 27.22 | 27.22 | 26.00 | 26.30 | 26.30 | -3.82% | 351,076 |
| Apr 9, 2026 | 27.79 | 28.09 | 27.31 | 27.34 | 27.34 | -1.55% | 462,273 |
| Apr 8, 2026 | 27.16 | 28.15 | 27.05 | 27.77 | 27.77 | -3.27% | 157,253 |
| Apr 7, 2026 | 29.20 | 29.79 | 28.68 | 28.71 | 28.71 | -0.41% | 203,295 |
| Apr 6, 2026 | 28.81 | 29.21 | 28.80 | 28.83 | 28.83 | -0.14% | 146,563 |
| Apr 2, 2026 | 30.20 | 30.34 | 28.83 | 28.87 | 28.87 | -1.38% | 462,325 |
| Apr 1, 2026 | 29.21 | 29.48 | 28.86 | 29.27 | 29.27 | -1.15% | 351,919 |
| Mar 31, 2026 | 31.71 | 31.77 | 29.55 | 29.61 | 29.61 | -8.30% | 714,126 |
| Mar 30, 2026 | 31.28 | 32.53 | 31.11 | 32.29 | 32.29 | 2.09% | 355,847 |
| Mar 27, 2026 | 31.02 | 31.73 | 30.71 | 31.63 | 31.63 | 3.37% | 397,054 |
| Mar 26, 2026 | 29.43 | 30.63 | 29.37 | 30.60 | 30.60 | 6.15% | 311,513 |
| Mar 25, 2026 | 29.19 | 29.26 | 28.15 | 28.83 | 28.82 | -2.97% | 307,429 |
| Mar 24, 2026 | 29.71 | 29.97 | 29.44 | 29.71 | 29.71 | 0.33% | 147,148 |
| Mar 23, 2026 | 29.13 | 29.80 | 28.85 | 29.61 | 29.61 | -2.18% | 282,298 |
| Mar 20, 2026 | 29.01 | 30.56 | 28.99 | 30.27 | 30.27 | 4.78% | 326,793 |
| Mar 19, 2026 | 29.04 | 29.54 | 28.58 | 28.89 | 28.89 | 1.55% | 272,732 |
| Mar 18, 2026 | 28.01 | 28.46 | 27.76 | 28.45 | 28.45 | 1.20% | 170,856 |
| Mar 17, 2026 | 27.34 | 28.14 | 27.32 | 28.11 | 28.11 | 1.16% | 280,579 |
| Mar 16, 2026 | 27.83 | 28.21 | 26.46 | 27.79 | 27.79 | -2.49% | 1,188,588 |
| Mar 13, 2026 | 27.45 | 28.55 | 27.19 | 28.50 | 28.50 | 2.48% | 646,544 |
| Mar 12, 2026 | 27.61 | 28.10 | 27.44 | 27.81 | 27.81 | 2.21% | 282,822 |
| Mar 11, 2026 | 27.23 | 27.48 | 26.86 | 27.21 | 27.21 | -0.87% | 562,974 |
| Mar 10, 2026 | 27.96 | 28.04 | 27.10 | 27.45 | 27.45 | -1.72% | 1,164,377 |
| Mar 9, 2026 | 29.39 | 29.66 | 27.88 | 27.93 | 27.93 | -4.22% | 699,790 |
| Mar 6, 2026 | 28.68 | 29.34 | 28.00 | 29.16 | 29.16 | 4.70% | 770,182 |
| Mar 5, 2026 | 28.32 | 29.07 | 27.70 | 27.85 | 27.85 | -0.25% | 540,383 |
| Mar 4, 2026 | 28.51 | 28.60 | 27.54 | 27.92 | 27.92 | -2.41% | 558,950 |
| Mar 3, 2026 | 28.99 | 29.34 | 28.42 | 28.61 | 28.61 | 2.00% | 692,710 |
| Mar 2, 2026 | 29.93 | 29.97 | 27.82 | 28.05 | 28.05 | -4.40% | 802,493 |
| Feb 27, 2026 | 28.45 | 29.50 | 28.16 | 29.34 | 29.34 | 6.27% | 981,274 |
| Feb 26, 2026 | 25.80 | 27.73 | 25.80 | 27.61 | 27.61 | 8.10% | 912,235 |
| Feb 25, 2026 | 25.78 | 25.87 | 25.13 | 25.54 | 25.54 | -2.03% | 713,864 |
| Feb 24, 2026 | 26.36 | 27.17 | 25.90 | 26.07 | 26.07 | -0.99% | 685,145 |
| Feb 23, 2026 | 26.38 | 26.73 | 25.82 | 26.33 | 26.33 | -1.42% | 550,302 |
| Feb 20, 2026 | 27.35 | 27.45 | 26.62 | 26.71 | 26.71 | -1.51% | 259,397 |
| Feb 19, 2026 | 27.30 | 27.56 | 27.02 | 27.12 | 27.12 | 0.11% | 275,884 |
| Feb 18, 2026 | 26.91 | 27.33 | 26.55 | 27.09 | 27.09 | -2.20% | 434,480 |
| Feb 17, 2026 | 28.51 | 29.09 | 27.28 | 27.70 | 27.70 | -1.98% | 345,864 |