PurePlay Nvidia Ecosystem Picks & Shovels Index ETF (NVPS)
NASDAQ: NVPS · Real-Time Price · USD
24.00
+0.36 (1.51%)
Sep 22, 2026, 4:00 PM EDT - Market closed
NVPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.79 | 24.00 | 23.76 | 24.00 | 24.00 | 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 | 22.87 | 1.99% | 340 |
| Sep 17, 2026 | 22.42 | 22.42 | 22.37 | 22.42 | 22.42 | 2.69% | 1,244 |
| Sep 16, 2026 | 22.01 | 22.01 | 21.84 | 21.84 | 21.84 | 1.33% | 350 |
| Sep 15, 2026 | 21.53 | 21.55 | 21.53 | 21.55 | 21.55 | -0.49% | 1,427 |
| Sep 14, 2026 | 21.59 | 21.78 | 21.59 | 21.66 | 21.66 | -6.12% | 979 |
| Sep 11, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 2.08% | 59 |
| Sep 10, 2026 | 22.85 | 22.88 | 22.60 | 22.60 | 22.60 | -3.12% | 1,097 |
| Sep 9, 2026 | 23.33 | 23.33 | 23.31 | 23.33 | 23.33 | -0.35% | 523 |
| Sep 8, 2026 | 23.59 | 23.59 | 23.41 | 23.41 | 23.41 | 1.71% | 751 |
| Sep 4, 2026 | 24.05 | 24.05 | 22.93 | 23.02 | 23.02 | 3.35% | 1,232 |
| Sep 3, 2026 | 22.13 | 22.27 | 22.07 | 22.27 | 22.27 | 0.73% | 1,865 |
| Sep 2, 2026 | 21.94 | 22.11 | 21.94 | 22.11 | 22.11 | 0.87% | 1,468 |
| Sep 1, 2026 | 23.32 | 23.32 | 21.92 | 21.92 | 21.92 | -2.26% | 2,378 |
| Aug 31, 2026 | 22.88 | 22.88 | 22.35 | 22.42 | 22.42 | -0.14% | 2,378 |
| Aug 28, 2026 | 22.50 | 22.50 | 22.45 | 22.46 | 22.45 | -2.90% | 636 |
| Aug 27, 2026 | 23.06 | 23.13 | 22.98 | 23.13 | 23.13 | 1.23% | 2,565 |
| Aug 26, 2026 | 22.84 | 22.85 | 22.84 | 22.85 | 22.84 | 0.78% | 680 |
| Aug 25, 2026 | 22.62 | 22.68 | 22.62 | 22.67 | 22.67 | 2.16% | 1,425 |
| Aug 24, 2026 | 22.12 | 22.19 | 22.12 | 22.19 | 22.19 | -2.36% | 699 |
| Aug 21, 2026 | 22.73 | 22.73 | 22.72 | 22.72 | 22.72 | -0.13% | 880 |
| Aug 20, 2026 | 22.68 | 22.75 | 22.65 | 22.75 | 22.75 | 0.65% | 55,572 |
| Aug 19, 2026 | 22.60 | 22.70 | 22.60 | 22.61 | 22.61 | -1.28% | 874 |
| Aug 18, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | -5.65% | 2,043 |
| Aug 17, 2026 | 24.31 | 24.42 | 24.25 | 24.27 | 24.27 | 1.75% | 2,351 |
| Aug 14, 2026 | 23.87 | 23.89 | 23.78 | 23.85 | 23.85 | -0.75% | 3,793 |
| Aug 13, 2026 | 24.28 | 24.30 | 24.03 | 24.03 | 24.03 | 1.54% | 2,051 |
| Aug 12, 2026 | 23.66 | 23.81 | 23.63 | 23.67 | 23.67 | 3.84% | 3,222 |
| Aug 11, 2026 | 22.82 | 22.82 | 22.64 | 22.79 | 22.79 | 1.69% | 1,479 |
| Aug 10, 2026 | 22.65 | 22.74 | 22.41 | 22.41 | 22.41 | -0.76% | 1,559 |
| Aug 7, 2026 | 22.70 | 22.70 | 22.58 | 22.58 | 22.58 | 0.21% | 809 |
| Aug 6, 2026 | 22.06 | 22.81 | 21.98 | 22.54 | 22.54 | -1.20% | 21,946 |
| Aug 5, 2026 | 23.00 | 23.22 | 22.81 | 22.81 | 22.81 | -0.50% | 1,747 |
| Aug 4, 2026 | 22.63 | 22.96 | 22.48 | 22.93 | 22.93 | 6.30% | 1,929 |
| Aug 3, 2026 | 21.00 | 21.60 | 21.00 | 21.57 | 21.57 | 2.17% | 15,388 |
| Jul 31, 2026 | 21.99 | 22.02 | 21.00 | 21.11 | 21.11 | 0.90% | 10,849 |
| Jul 30, 2026 | 20.84 | 20.92 | 20.34 | 20.92 | 20.92 | 9.71% | 9,507 |
| Jul 29, 2026 | 20.03 | 20.03 | 19.07 | 19.07 | 19.07 | -6.87% | 3,190 |
| Jul 28, 2026 | 21.30 | 21.30 | 20.30 | 20.48 | 20.48 | -6.29% | 3,349 |
| Jul 27, 2026 | 22.25 | 22.59 | 21.44 | 21.85 | 21.85 | -1.91% | 10,505 |
| Jul 24, 2026 | 22.70 | 22.90 | 22.27 | 22.28 | 22.28 | -3.56% | 15,562 |
| Jul 23, 2026 | 23.27 | 23.35 | 22.91 | 23.10 | 23.10 | -0.03% | 3,469 |
| Jul 22, 2026 | 23.15 | 23.21 | 23.11 | 23.11 | 23.11 | 0.48% | 1,307 |
| Jul 21, 2026 | 21.68 | 23.00 | 21.68 | 23.00 | 23.00 | 5.80% | 5,223 |
| Jul 20, 2026 | 21.59 | 21.96 | 21.59 | 21.73 | 21.73 | -0.19% | 5,660 |
| Jul 17, 2026 | 21.56 | 22.05 | 21.52 | 21.78 | 21.78 | -1.35% | 4,882 |
| Jul 16, 2026 | 22.55 | 22.66 | 22.00 | 22.07 | 22.07 | -5.21% | 14,592 |
| Jul 15, 2026 | 23.06 | 23.35 | 22.87 | 23.29 | 23.29 | -2.56% | 21,020 |
| Jul 14, 2026 | 23.59 | 24.02 | 23.59 | 23.90 | 23.90 | 2.85% | 7,747 |