Skip to main content
logo
Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
21.21
-0.90 (-4.07%)
At close: Jun 18, 2026, 4:00 PM EDT
21.10
-0.11 (-0.53%)
After-hours: Jun 18, 2026, 7:21 PM EDT

NVDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202621.7521.8021.0521.2121.21-4.08%174,275
Jun 17, 202621.5222.2921.4222.1122.112.18%265,034
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
May 22, 202620.1921.0320.1921.0021.002.99%337,386
May 21, 202620.0720.5919.3620.3920.392.88%744,101
May 20, 202620.0020.2519.5019.8219.82-2.12%734,264
May 19, 202620.4420.6019.7520.2520.251.13%369,546
May 18, 202619.1020.5019.0520.0220.022.16%445,045
May 15, 202619.1219.7218.9319.6019.606.70%658,064
May 14, 202619.2019.2118.2918.3718.37-6.56%619,671
May 13, 202619.7820.2219.4019.6619.66-3.58%374,597
May 12, 202620.7021.1719.9720.3920.39-0.91%550,814
May 11, 202621.3321.3620.1220.5820.58-2.86%479,571
May 8, 202621.5121.5120.8021.1821.18-2.38%243,642
May 7, 202622.2322.5321.3121.7021.70-3.08%896,452
May 6, 202623.9424.0322.2822.3922.39-8.43%417,560
May 5, 202623.9924.5123.7824.4524.451.58%168,028
May 4, 202623.9324.7323.5524.0724.070.14%275,759
May 1, 202623.5924.3023.2624.0424.040.79%289,233
Apr 30, 202622.1923.9822.1923.8523.856.85%556,213
Apr 29, 202621.7822.5621.7822.3222.322.90%260,853
Apr 28, 202622.2222.4221.4821.6921.692.31%549,430
Apr 27, 202622.3222.6921.1821.2021.20-6.07%625,419
Apr 24, 202624.0024.0322.0822.5722.57-6.39%906,494
Apr 23, 202623.6324.5223.4024.1124.112.05%201,839
Apr 22, 202623.8524.1623.6123.6323.63-1.76%170,079
Apr 21, 202623.6724.2223.6224.0524.051.56%152,475
Apr 20, 202624.0224.4123.6623.6823.68-0.34%201,932
Apr 17, 202624.0424.1823.7323.7623.76-2.35%249,031
Apr 16, 202624.4424.8024.0824.3324.330.26%199,339
Apr 15, 202624.6824.8223.9624.2724.27-1.76%457,461
Apr 14, 202625.8025.8624.6824.7024.70-5.71%322,629
Apr 13, 202626.8526.9026.0926.2026.20-0.37%212,825
Apr 10, 202627.2227.2226.0026.3026.30-3.82%351,076
Apr 9, 202627.7928.0927.3127.3427.34-1.55%462,273