PurePlay Nvidia Ecosystem Picks & Shovels Index ETF (NVPS)
NASDAQ: NVPS · Real-Time Price · USD
23.85
-0.18 (-0.74%)
At close: Aug 14, 2026, 4:00 PM EDT
23.38
-0.47 (-1.98%)
After-hours: Aug 14, 2026, 4:24 PM EDT
NVPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 23.51 | 23.95 | 23.12 | 23.23 | 23.23 | -4.92% | 29,260 |
| Jul 10, 2026 | 23.64 | 24.64 | 23.64 | 24.44 | 24.44 | -1.31% | 36,932 |
| Jul 9, 2026 | 25.03 | 25.08 | 24.76 | 24.76 | 24.76 | 3.70% | 9,301 |
| Jul 8, 2026 | 23.33 | 23.88 | 23.33 | 23.88 | 23.88 | 2.45% | 65,871 |
| Jul 7, 2026 | 24.12 | 24.12 | 22.93 | 23.31 | 23.31 | -6.38% | 62,280 |
| Jul 6, 2026 | 25.21 | 25.30 | 24.82 | 24.89 | 24.89 | 4.12% | 4,488 |
| Jul 2, 2026 | 25.44 | 25.54 | 22.00 | 23.91 | 23.91 | -6.78% | 7,096 |
| Jul 1, 2026 | 27.47 | 27.47 | 25.50 | 25.65 | 25.64 | -6.17% | 19,450 |
| Jun 30, 2026 | 27.03 | 27.33 | 26.99 | 27.33 | 27.33 | 4.17% | 3,853 |
| Jun 29, 2026 | 25.00 | 26.24 | 25.00 | 26.24 | 26.24 | 1.86% | 5,058 |
| Jun 26, 2026 | 25.68 | 26.18 | 25.51 | 25.76 | 25.76 | -3.96% | 21,088 |
| Jun 25, 2026 | 26.36 | 27.19 | 26.20 | 26.82 | 26.82 | 4.79% | 38,751 |
| Jun 24, 2026 | 25.37 | 26.06 | 25.34 | 25.60 | 25.60 | -0.52% | 18,061 |
| Jun 23, 2026 | 26.39 | 26.39 | 25.60 | 25.73 | 25.73 | -8.92% | 54,691 |
| Jun 22, 2026 | 33.69 | 35.00 | 27.80 | 28.25 | 28.25 | 3.85% | 141,720 |