Tradr 1.75X Long NVDA Weekly ETF (NVDW)
28.99
-0.11 (-0.38%)
Inactive · Last trade price
on Feb 21, 2025
NVDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | - |
| Feb 21, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.38% | 50 |
| Feb 20, 2025 | 29.13 | 29.13 | 29.10 | 29.10 | 29.10 | 0.03% | 341 |
| Feb 19, 2025 | 28.97 | 29.09 | 28.97 | 29.09 | 29.09 | 0.31% | 3,548 |
| Feb 18, 2025 | 29.03 | 29.04 | 28.99 | 29.00 | 29.00 | -0.35% | 20,219 |
| Feb 14, 2025 | 28.51 | 29.12 | 28.30 | 29.10 | 29.10 | 4.68% | 1,178 |
| Feb 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 5.14% | 209 |
| Feb 12, 2025 | 26.33 | 26.50 | 26.33 | 26.44 | 26.44 | -2.06% | 691 |
| Feb 11, 2025 | 26.75 | 27.35 | 26.75 | 27.00 | 27.00 | -0.93% | 902 |
| Feb 10, 2025 | 27.11 | 27.52 | 27.11 | 27.25 | 27.25 | 4.93% | 993 |
| Feb 7, 2025 | 26.05 | 26.05 | 25.70 | 25.97 | 25.97 | 1.41% | 7,065 |
| Feb 6, 2025 | 24.90 | 25.61 | 24.90 | 25.61 | 25.61 | 5.05% | 7,773 |
| Feb 5, 2025 | 23.52 | 24.38 | 23.28 | 24.38 | 24.38 | 9.38% | 5,608 |
| Feb 4, 2025 | 21.84 | 22.86 | 21.84 | 22.29 | 22.29 | 3.09% | 8,495 |
| Feb 3, 2025 | 21.28 | 21.64 | 20.65 | 21.62 | 21.62 | -4.87% | 6,597 |
| Jan 31, 2025 | 24.15 | 25.35 | 22.45 | 22.73 | 22.73 | -7.20% | 7,407 |
| Jan 30, 2025 | 23.51 | 24.63 | 22.10 | 24.49 | 24.49 | 1.09% | 6,899 |
| Jan 29, 2025 | 25.07 | 25.07 | 23.01 | 24.23 | 24.23 | -7.04% | 14,291 |
| Jan 28, 2025 | 23.54 | 26.07 | 22.25 | 26.07 | 26.07 | 17.57% | 12,913 |
| Jan 27, 2025 | 24.74 | 25.64 | 21.86 | 22.17 | 22.17 | -29.74% | 24,724 |
| Jan 24, 2025 | 31.88 | 31.88 | 31.46 | 31.56 | 31.56 | -5.01% | 1,215 |
| Jan 23, 2025 | 32.41 | 33.22 | 32.16 | 33.22 | 33.22 | 0.15% | 2,695 |
| Jan 22, 2025 | 32.86 | 33.49 | 32.41 | 33.17 | 33.17 | 7.42% | 38,646 |
| Jan 21, 2025 | 30.14 | 31.17 | 29.49 | 30.88 | 30.88 | 3.83% | 60,908 |
| Jan 17, 2025 | 29.58 | 29.90 | 29.58 | 29.74 | 29.74 | 5.16% | 27,745 |
| Jan 16, 2025 | 29.68 | 29.68 | 28.28 | 28.28 | 28.28 | -3.05% | 3,324 |
| Jan 15, 2025 | 28.48 | 29.24 | 28.48 | 29.17 | 29.17 | 6.48% | 2,280 |
| Jan 14, 2025 | 28.38 | 28.38 | 26.95 | 27.40 | 27.40 | -2.44% | 1,446 |
| Jan 13, 2025 | 26.96 | 28.13 | 26.96 | 28.08 | 28.08 | -3.69% | 3,410 |
| Jan 10, 2025 | 29.00 | 29.16 | 28.55 | 29.16 | 29.16 | -5.22% | 2,130 |
| Jan 8, 2025 | 31.70 | 31.70 | 30.76 | 30.76 | 30.76 | -0.29% | 733 |
| Jan 7, 2025 | 35.79 | 35.79 | 30.85 | 30.85 | 30.85 | -10.68% | 3,923 |
| Jan 6, 2025 | 34.61 | 35.43 | 34.54 | 34.54 | 34.54 | 6.08% | 2,912 |
| Jan 3, 2025 | 31.82 | 32.56 | 31.82 | 32.56 | 32.56 | 7.99% | 10,796 |
| Jan 2, 2025 | 29.91 | 30.17 | 29.66 | 30.15 | 30.15 | 5.16% | 3,582 |
| Dec 31, 2024 | 29.88 | 29.88 | 28.67 | 28.67 | 28.67 | -4.08% | 6,557 |
| Dec 30, 2024 | 29.58 | 30.51 | 29.58 | 29.89 | 29.89 | 0.61% | 7,162 |
| Dec 27, 2024 | 29.80 | 29.80 | 29.56 | 29.71 | 29.71 | -3.63% | 1,183 |
| Dec 26, 2024 | 31.00 | 31.00 | 30.83 | 30.83 | 30.83 | -0.19% | 1,126 |
| Dec 24, 2024 | 30.90 | 30.90 | 30.89 | 30.89 | 30.89 | 0.61% | 295 |
| Dec 23, 2024 | 30.52 | 30.70 | 30.52 | 30.70 | 30.70 | 6.70% | 1,528 |
| Dec 20, 2024 | 28.76 | 28.89 | 28.50 | 28.78 | 28.78 | 5.21% | 2,817 |
| Dec 19, 2024 | 27.49 | 27.90 | 27.35 | 27.35 | 27.35 | 0.44% | 1,937 |
| Dec 18, 2024 | 29.12 | 29.50 | 26.58 | 27.23 | 27.23 | -0.11% | 7,887 |
| Dec 17, 2024 | 26.50 | 27.26 | 26.06 | 27.26 | 27.26 | -2.26% | 4,996 |
| Dec 16, 2024 | 28.69 | 28.69 | 27.34 | 27.89 | 27.89 | -3.13% | 3,865 |
| Dec 13, 2024 | 30.38 | 30.38 | 28.45 | 28.79 | 28.79 | -3.91% | 702 |
| Dec 12, 2024 | 29.74 | 30.03 | 29.62 | 29.96 | 29.96 | -2.63% | 5,012 |
| Dec 11, 2024 | 29.82 | 31.02 | 29.37 | 30.77 | 30.77 | 5.69% | 4,279 |
| Dec 10, 2024 | 30.76 | 31.63 | 28.97 | 29.11 | 29.11 | -4.70% | 4,104 |