PurePlay Nvidia Ecosystem Picks & Shovels Index ETF (NVPS)
NASDAQ: NVPS · Real-Time Price · USD
21.21
-0.85 (-3.85%)
At close: Oct 15, 2026, 4:00 PM EDT
21.44
+0.23 (1.09%)
After-hours: Oct 15, 2026, 4:15 PM EDT
NVPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.98 | 21.98 | 20.85 | 21.21 | 21.21 | -3.83% | 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 |
| Sep 3, 2026 | 22.13 | 22.27 | 22.07 | 22.27 | 22.26 | 0.73% | 1,865 |
| Sep 2, 2026 | 21.94 | 22.11 | 21.94 | 22.11 | 22.10 | 0.87% | 1,468 |
| Sep 1, 2026 | 23.32 | 23.32 | 21.92 | 21.92 | 21.91 | -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 | 23.12 | 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 | 22.66 | 2.16% | 1,425 |
| Aug 24, 2026 | 22.12 | 22.19 | 22.12 | 22.19 | 22.18 | -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 | 22.74 | 0.65% | 55,572 |
| Aug 19, 2026 | 22.60 | 22.70 | 22.60 | 22.61 | 22.60 | -1.28% | 874 |
| Aug 18, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.89 | -5.65% | 2,043 |
| Aug 17, 2026 | 24.31 | 24.42 | 24.25 | 24.27 | 24.26 | 1.75% | 2,351 |
| Aug 14, 2026 | 23.87 | 23.89 | 23.78 | 23.85 | 23.84 | -0.75% | 3,793 |
| Aug 13, 2026 | 24.28 | 24.30 | 24.03 | 24.03 | 24.02 | 1.54% | 2,051 |
| Aug 12, 2026 | 23.66 | 23.81 | 23.63 | 23.67 | 23.66 | 3.84% | 3,222 |
| Aug 11, 2026 | 22.82 | 22.82 | 22.64 | 22.79 | 22.78 | 1.69% | 1,479 |
| Aug 10, 2026 | 22.65 | 22.74 | 22.41 | 22.41 | 22.40 | -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 | 22.53 | -1.20% | 21,946 |