PurePlay Nvidia Ecosystem Picks & Shovels Index ETF (NVPS)
NASDAQ: NVPS · Real-Time Price · USD
19.08
-0.54 (-2.74%)
At close: Nov 13, 2026, 4:00 PM EST
19.11
+0.03 (0.15%)
After-hours: Nov 13, 2026, 4:15 PM EST
NVPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.75% | 207 |
| Nov 12, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.32% | 456 |
| Nov 11, 2026 | 19.72 | 20.14 | 19.72 | 19.88 | 19.88 | 5.71% | 1,056 |
| Nov 10, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.57% | 307 |
| Nov 9, 2026 | 18.89 | 18.92 | 18.89 | 18.92 | 18.92 | 6.50% | 590 |
| Nov 6, 2026 | 17.70 | 17.76 | 17.66 | 17.76 | 17.76 | 4.04% | 814 |
| Nov 5, 2026 | 18.06 | 18.06 | 17.07 | 17.07 | 17.07 | -12.14% | 2,579 |
| Nov 4, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -4.04% | 93 |
| Nov 3, 2026 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | 1.98% | 492 |
| Nov 2, 2026 | 20.47 | 20.47 | 19.86 | 19.86 | 19.85 | -2.29% | 385 |
| Oct 30, 2026 | 20.64 | 20.64 | 19.97 | 20.32 | 20.32 | -6.32% | 2,541 |
| Oct 29, 2026 | 21.88 | 21.88 | 21.69 | 21.69 | 21.69 | -1.51% | 1,000 |
| Oct 28, 2026 | 21.80 | 22.02 | 21.80 | 22.02 | 22.02 | 4.08% | 640 |
| Oct 27, 2026 | 20.73 | 21.16 | 20.71 | 21.16 | 21.16 | 3.94% | 519 |
| Oct 26, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.94% | 135 |
| Oct 23, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.66% | 380 |
| Oct 22, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -6.81% | 262 |
| Oct 21, 2026 | 21.37 | 21.37 | 21.29 | 21.29 | 21.29 | 2.47% | 184 |
| Oct 20, 2026 | 20.44 | 20.85 | 20.44 | 20.78 | 20.78 | -0.65% | 1,372 |
| Oct 19, 2026 | 21.11 | 21.18 | 20.91 | 20.91 | 20.91 | 1.31% | 1,721 |
| Oct 16, 2026 | 21.07 | 21.07 | 20.64 | 20.64 | 20.64 | -3.73% | 1,168 |
| Oct 15, 2026 | 21.98 | 21.98 | 20.85 | 21.44 | 21.44 | -2.78% | 2,369 |
| Oct 14, 2026 | 22.29 | 22.29 | 22.05 | 22.06 | 22.06 | -4.59% | 1,743 |
| Oct 13, 2026 | 22.97 | 23.12 | 22.97 | 23.12 | 23.12 | -2.14% | 465 |
| Oct 12, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.28% | 194 |
| Oct 9, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.42% | 65 |
| Oct 8, 2026 | 24.41 | 24.41 | 24.07 | 24.07 | 24.07 | -2.53% | 2,002 |
| Oct 7, 2026 | 24.31 | 24.69 | 24.31 | 24.69 | 24.69 | -0.93% | 989 |
| Oct 6, 2026 | 25.00 | 25.09 | 24.92 | 24.92 | 24.92 | -0.27% | 6,285 |
| Oct 5, 2026 | 25.06 | 25.06 | 24.96 | 24.99 | 24.99 | -0.15% | 1,552 |
| Oct 2, 2026 | 24.93 | 25.09 | 24.93 | 25.03 | 25.03 | 2.53% | 3,097 |
| Oct 1, 2026 | 24.18 | 24.41 | 24.18 | 24.41 | 24.41 | 2.14% | 241 |
| Sep 30, 2026 | 24.13 | 24.14 | 23.90 | 23.90 | 23.90 | -0.38% | 1,897 |
| Sep 29, 2026 | 24.12 | 24.12 | 23.99 | 23.99 | 23.99 | 1.51% | 1,179 |
| Sep 28, 2026 | 23.91 | 23.91 | 23.41 | 23.64 | 23.63 | -1.68% | 1,816 |
| Sep 25, 2026 | 24.00 | 24.16 | 23.97 | 24.05 | 24.04 | 1.50% | 2,663 |
| Sep 24, 2026 | 23.64 | 23.72 | 23.62 | 23.69 | 23.68 | 0.22% | 2,063 |
| Sep 23, 2026 | 23.60 | 23.67 | 23.60 | 23.64 | 23.63 | -1.48% | 393 |
| Sep 22, 2026 | 23.79 | 24.00 | 23.76 | 24.00 | 23.99 | 1.49% | 3,484 |
| Sep 21, 2026 | 23.55 | 23.65 | 23.55 | 23.65 | 23.64 | 3.39% | 1,360 |
| Sep 18, 2026 | 22.62 | 22.87 | 22.62 | 22.87 | 22.86 | 1.99% | 340 |
| Sep 17, 2026 | 22.42 | 22.42 | 22.37 | 22.42 | 22.41 | 2.69% | 1,244 |
| Sep 16, 2026 | 22.01 | 22.01 | 21.84 | 21.84 | 21.83 | 1.33% | 350 |
| Sep 15, 2026 | 21.53 | 21.55 | 21.53 | 21.55 | 21.54 | -0.49% | 1,427 |
| Sep 14, 2026 | 21.59 | 21.78 | 21.59 | 21.66 | 21.65 | -6.12% | 979 |
| Sep 11, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.06 | 2.08% | 59 |
| Sep 10, 2026 | 22.85 | 22.88 | 22.60 | 22.60 | 22.59 | -3.12% | 1,097 |
| Sep 9, 2026 | 23.33 | 23.33 | 23.31 | 23.33 | 23.32 | -0.35% | 523 |
| Sep 8, 2026 | 23.59 | 23.59 | 23.41 | 23.41 | 23.40 | 1.71% | 751 |
| Sep 4, 2026 | 24.05 | 24.05 | 22.93 | 23.02 | 23.01 | 3.35% | 1,232 |