Tradr 1.5X Short NVDA Daily ETF (NVDS)
NASDAQ: NVDS · Real-Time Price · USD
20.25
+0.23 (1.15%)
At close: May 19, 2026, 4:00 PM EDT
20.08
-0.17 (-0.84%)
After-hours: May 19, 2026, 7:49 PM EDT
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 20.44 | 20.60 | 19.75 | 20.25 | 20.25 | 1.13% | 355,464 |
| May 18, 2026 | 19.10 | 20.50 | 19.05 | 20.02 | 20.02 | 2.16% | 444,369 |
| May 15, 2026 | 19.12 | 19.72 | 18.93 | 19.60 | 19.60 | 6.70% | 658,064 |
| May 14, 2026 | 19.20 | 19.21 | 18.29 | 18.37 | 18.37 | -6.56% | 619,671 |
| May 13, 2026 | 19.78 | 20.22 | 19.40 | 19.66 | 19.66 | -3.58% | 374,597 |
| May 12, 2026 | 20.70 | 21.17 | 19.97 | 20.39 | 20.39 | -0.91% | 550,814 |
| May 11, 2026 | 21.33 | 21.36 | 20.12 | 20.58 | 20.58 | -2.86% | 479,571 |
| May 8, 2026 | 21.51 | 21.51 | 20.80 | 21.18 | 21.18 | -2.38% | 243,642 |
| May 7, 2026 | 22.23 | 22.53 | 21.31 | 21.70 | 21.70 | -3.08% | 896,452 |
| May 6, 2026 | 23.94 | 24.03 | 22.28 | 22.39 | 22.39 | -8.43% | 417,560 |
| May 5, 2026 | 23.99 | 24.51 | 23.78 | 24.45 | 24.45 | 1.58% | 168,028 |
| May 4, 2026 | 23.93 | 24.73 | 23.55 | 24.07 | 24.07 | 0.14% | 275,759 |
| May 1, 2026 | 23.59 | 24.30 | 23.26 | 24.04 | 24.04 | 0.78% | 289,233 |
| Apr 30, 2026 | 22.19 | 23.98 | 22.19 | 23.85 | 23.85 | 6.85% | 556,213 |
| Apr 29, 2026 | 21.78 | 22.56 | 21.78 | 22.32 | 22.32 | 2.90% | 260,853 |
| Apr 28, 2026 | 22.22 | 22.42 | 21.48 | 21.69 | 21.69 | 2.31% | 549,430 |
| 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 |