Tradr 2X Long NVTS Daily ETF (NVTX)
BATS: NVTX · Real-Time Price · USD
103.91
+12.15 (13.24%)
Oct 31, 2025, 4:00 PM EDT - Market closed
NVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 100.00 | 105.57 | 93.29 | 103.91 | 103.91 | 13.24% | 96,339 |
| Oct 30, 2025 | 105.55 | 105.55 | 89.49 | 91.76 | 91.76 | -15.04% | 83,112 |
| Oct 29, 2025 | 101.91 | 113.14 | 98.00 | 108.01 | 108.01 | 11.32% | 155,816 |
| Oct 28, 2025 | 111.58 | 116.42 | 93.51 | 97.03 | 97.03 | -15.25% | 202,791 |
| Oct 27, 2025 | 127.88 | 134.64 | 103.68 | 114.49 | 114.49 | -2.97% | 142,143 |
| Oct 24, 2025 | 120.29 | 130.00 | 113.09 | 118.00 | 118.00 | 6.80% | 142,878 |
| Oct 23, 2025 | 112.00 | 119.55 | 109.61 | 110.49 | 110.49 | 0.90% | 108,997 |
| Oct 22, 2025 | 123.31 | 137.32 | 90.74 | 109.50 | 109.50 | -19.51% | 183,458 |
| Oct 21, 2025 | 174.58 | 174.78 | 130.45 | 136.05 | 136.05 | -24.77% | 222,250 |
| Oct 20, 2025 | 137.85 | 192.82 | 137.85 | 180.85 | 180.85 | 31.05% | 312,490 |
| Oct 17, 2025 | 131.85 | 157.04 | 125.03 | 138.00 | 138.00 | -13.18% | 260,100 |
| Oct 16, 2025 | 151.34 | 177.96 | 137.69 | 158.95 | 158.95 | 11.30% | 421,112 |
| Oct 15, 2025 | 113.20 | 150.14 | 108.91 | 142.81 | 142.81 | 38.02% | 442,267 |
| Oct 14, 2025 | 103.41 | 113.00 | 80.71 | 103.47 | 103.47 | 52.64% | 623,486 |
| Oct 13, 2025 | 52.98 | 73.00 | 51.47 | 67.79 | 67.79 | 42.56% | 400,142 |
| Oct 10, 2025 | 45.59 | 65.10 | 44.96 | 47.55 | 47.55 | 4.53% | 325,324 |
| Oct 9, 2025 | 43.14 | 45.50 | 40.79 | 45.49 | 45.49 | 6.63% | 104,436 |
| Oct 8, 2025 | 43.46 | 49.96 | 40.49 | 42.66 | 42.66 | -0.81% | 142,719 |
| Oct 7, 2025 | 48.60 | 54.28 | 42.40 | 43.01 | 43.01 | -8.86% | 118,168 |
| Oct 6, 2025 | 46.62 | 48.49 | 42.01 | 47.19 | 47.19 | 7.81% | 77,042 |
| Oct 3, 2025 | 52.07 | 52.07 | 40.29 | 43.77 | 43.77 | -10.23% | 98,246 |
| Oct 2, 2025 | 43.57 | 50.87 | 43.57 | 48.76 | 48.76 | 25.15% | 156,205 |
| Oct 1, 2025 | 37.33 | 39.75 | 36.67 | 38.96 | 38.96 | 2.10% | 53,664 |
| Sep 30, 2025 | 37.35 | 38.77 | 34.24 | 38.16 | 38.16 | -0.25% | 81,815 |
| Sep 29, 2025 | 34.73 | 41.03 | 34.73 | 38.26 | 38.26 | 23.41% | 119,291 |
| Sep 26, 2025 | 31.49 | 31.49 | 28.96 | 31.00 | 31.00 | -2.53% | 45,509 |
| Sep 25, 2025 | 31.81 | 33.28 | 29.95 | 31.81 | 31.81 | -10.53% | 54,682 |
| Sep 24, 2025 | 37.00 | 40.42 | 34.37 | 35.55 | 35.55 | -0.63% | 61,823 |
| Sep 23, 2025 | 38.48 | 39.00 | 34.20 | 35.77 | 35.77 | -8.13% | 101,894 |
| Sep 22, 2025 | 37.52 | 40.74 | 33.60 | 38.94 | 38.94 | 4.34% | 61,604 |
| Sep 19, 2025 | 34.56 | 38.40 | 32.23 | 37.32 | 37.32 | 7.52% | 113,953 |
| Sep 18, 2025 | 35.00 | 36.19 | 32.49 | 34.71 | 34.71 | 8.77% | 86,329 |
| Sep 17, 2025 | 26.86 | 32.48 | 26.70 | 31.91 | 31.91 | 18.85% | 53,639 |
| Sep 16, 2025 | 29.46 | 29.47 | 26.74 | 26.85 | 26.85 | -6.51% | 44,542 |
| Sep 15, 2025 | 30.45 | 30.45 | 28.02 | 28.72 | 28.72 | -3.95% | 26,979 |
| Sep 12, 2025 | 31.78 | 32.87 | 29.55 | 29.90 | 29.90 | 3.40% | 66,274 |
| Sep 11, 2025 | 26.38 | 29.90 | 26.38 | 28.92 | 28.92 | 15.58% | 24,068 |
| Sep 10, 2025 | 28.38 | 28.40 | 25.02 | 25.02 | 25.02 | -5.12% | 20,151 |