Tradr 2X Long NVTS Daily ETF (NVTX)
BATS: NVTX · Real-Time Price · USD
27.80
-4.08 (-12.80%)
At close: Mar 17, 2026, 4:00 PM EDT
27.80
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT
NVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 30.93 | 33.82 | 27.50 | 27.50 | 27.50 | -13.74% | 38,767 |
| Mar 16, 2026 | 33.63 | 38.33 | 30.17 | 31.88 | 31.88 | 7.56% | 459,914 |
| Mar 13, 2026 | 30.99 | 33.69 | 28.39 | 29.64 | 29.64 | 2.81% | 158,010 |
| Mar 12, 2026 | 31.85 | 34.50 | 28.41 | 28.83 | 28.83 | -15.45% | 204,775 |
| Mar 11, 2026 | 23.30 | 34.46 | 23.18 | 34.10 | 34.10 | 49.89% | 564,906 |
| Mar 10, 2026 | 21.68 | 23.61 | 21.29 | 22.75 | 22.75 | 6.11% | 155,076 |
| Mar 9, 2026 | 19.68 | 21.69 | 18.19 | 21.44 | 21.44 | 4.33% | 146,245 |
| Mar 6, 2026 | 22.92 | 24.50 | 19.94 | 20.55 | 20.55 | -16.46% | 175,247 |
| Mar 5, 2026 | 24.75 | 27.39 | 22.45 | 24.60 | 24.60 | -6.75% | 178,832 |
| Mar 4, 2026 | 25.91 | 27.36 | 23.84 | 26.38 | 26.38 | 7.54% | 169,547 |
| Mar 3, 2026 | 25.00 | 26.40 | 23.38 | 24.53 | 24.53 | -13.72% | 115,508 |
| Mar 2, 2026 | 22.64 | 28.62 | 22.64 | 28.43 | 28.43 | 11.49% | 148,747 |
| Feb 27, 2026 | 26.02 | 26.29 | 22.80 | 25.50 | 25.50 | -10.05% | 186,596 |
| Feb 26, 2026 | 30.24 | 32.81 | 27.33 | 28.35 | 28.35 | -7.80% | 177,943 |
| Feb 25, 2026 | 23.72 | 34.00 | 23.72 | 30.75 | 30.75 | 40.03% | 834,255 |
| Feb 24, 2026 | 20.89 | 23.59 | 20.83 | 21.96 | 21.96 | 2.09% | 267,561 |
| Feb 23, 2026 | 19.41 | 22.04 | 19.41 | 21.51 | 21.51 | 5.65% | 115,151 |
| Feb 20, 2026 | 20.24 | 21.75 | 19.32 | 20.36 | 20.36 | -4.68% | 108,824 |
| Feb 19, 2026 | 20.38 | 21.50 | 20.00 | 21.36 | 21.36 | -0.14% | 90,655 |
| Feb 18, 2026 | 22.10 | 22.82 | 20.49 | 21.39 | 21.39 | -3.21% | 156,510 |
| Feb 17, 2026 | 21.84 | 22.92 | 19.89 | 22.10 | 22.10 | -1.56% | 173,475 |
| Feb 13, 2026 | 22.84 | 24.70 | 21.73 | 22.45 | 22.45 | -2.94% | 99,835 |
| Feb 12, 2026 | 25.40 | 25.65 | 22.22 | 23.13 | 23.13 | -8.87% | 127,331 |
| Feb 11, 2026 | 26.53 | 27.28 | 23.59 | 25.38 | 25.38 | -0.82% | 161,336 |
| Feb 10, 2026 | 27.25 | 27.65 | 25.07 | 25.59 | 25.59 | -8.61% | 92,725 |
| Feb 9, 2026 | 25.28 | 28.33 | 24.08 | 28.00 | 28.00 | 7.86% | 161,843 |
| Feb 6, 2026 | 20.40 | 26.83 | 20.06 | 25.96 | 25.96 | 39.42% | 262,546 |
| Feb 5, 2026 | 20.97 | 21.78 | 18.30 | 18.62 | 18.62 | -19.78% | 152,243 |
| Feb 4, 2026 | 27.68 | 28.74 | 20.59 | 23.21 | 23.21 | -18.30% | 125,733 |
| Feb 3, 2026 | 27.80 | 28.61 | 25.02 | 28.41 | 28.41 | 9.27% | 125,191 |
| Feb 2, 2026 | 25.68 | 27.35 | 25.00 | 26.00 | 26.00 | 0.78% | 115,776 |
| Jan 30, 2026 | 29.92 | 31.27 | 25.22 | 25.80 | 25.80 | -17.89% | 203,883 |
| Jan 29, 2026 | 35.06 | 35.06 | 28.13 | 31.42 | 31.42 | -15.47% | 310,978 |
| Jan 28, 2026 | 35.38 | 38.26 | 34.62 | 37.17 | 37.17 | 13.22% | 332,576 |
| Jan 27, 2026 | 32.33 | 33.07 | 30.00 | 32.83 | 32.83 | 3.66% | 255,328 |
| Jan 26, 2026 | 37.75 | 37.75 | 31.35 | 31.67 | 31.67 | -15.43% | 248,791 |
| Jan 23, 2026 | 44.82 | 45.50 | 35.88 | 37.45 | 37.45 | -19.86% | 403,842 |
| Jan 22, 2026 | 37.80 | 47.27 | 37.42 | 46.73 | 46.73 | 31.37% | 319,586 |
| Jan 21, 2026 | 38.49 | 39.90 | 32.00 | 35.57 | 35.57 | -1.69% | 250,270 |
| Jan 20, 2026 | 39.77 | 42.26 | 35.67 | 36.18 | 36.18 | -19.80% | 316,888 |
| Jan 16, 2026 | 39.34 | 46.80 | 39.34 | 45.11 | 45.11 | 17.29% | 340,689 |
| Jan 15, 2026 | 39.79 | 42.97 | 38.12 | 38.46 | 38.46 | 0.34% | 272,640 |
| Jan 14, 2026 | 33.77 | 38.60 | 31.34 | 38.33 | 38.33 | 12.21% | 193,539 |
| Jan 13, 2026 | 45.67 | 46.69 | 33.08 | 34.16 | 34.16 | -18.72% | 459,701 |
| Jan 12, 2026 | 38.90 | 43.11 | 35.50 | 42.03 | 42.03 | 6.11% | 189,663 |
| Jan 9, 2026 | 40.99 | 42.06 | 36.96 | 39.61 | 39.61 | 0.33% | 174,576 |
| Jan 8, 2026 | 39.14 | 43.27 | 37.28 | 39.48 | 39.48 | -5.51% | 124,048 |
| Jan 7, 2026 | 39.04 | 41.78 | 36.11 | 41.78 | 41.78 | 3.34% | 243,638 |
| Jan 6, 2026 | 31.91 | 40.72 | 31.91 | 40.43 | 40.43 | 25.21% | 336,026 |
| Jan 5, 2026 | 30.04 | 33.00 | 29.08 | 32.29 | 32.29 | 15.98% | 175,472 |