Tradr 2X Long NVTS Daily ETF (NVTX)

NVTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	27.77	28.47	20.56	23.21	23.21	-18.30%	17,015
Feb 3, 2026	27.89	28.61	25.10	28.41	28.41	9.27%	19,387
Feb 2, 2026	25.28	27.05	24.23	26.00	26.00	0.78%	14,122
Jan 30, 2026	29.06	32.11	25.23	25.80	25.80	-17.89%	30,223
Jan 29, 2026	36.97	36.97	28.14	31.42	31.42	-15.47%	36,578
Jan 28, 2026	35.38	38.26	34.62	37.17	37.17	13.22%	331,309
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	37.85	47.11	37.26	46.73	46.73	31.37%	64,512
Jan 21, 2026	38.49	39.90	32.00	35.57	35.57	-1.69%	248,658
Jan 20, 2026	39.77	42.26	35.67	36.18	36.18	-19.80%	313,882
Jan 16, 2026	39.58	46.75	39.19	45.11	45.11	17.29%	43,040
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
Jan 2, 2026	22.51	28.22	22.50	27.84	27.84	35.01%	185,259
Dec 31, 2025	21.54	22.10	20.59	20.62	20.62	-3.24%	74,098
Dec 30, 2025	21.33	22.81	21.31	21.31	21.31	-0.42%	53,856
Dec 29, 2025	21.32	22.75	21.16	21.40	21.40	-4.16%	70,816
Dec 26, 2025	23.80	23.80	21.71	22.33	22.33	-6.73%	62,757
Dec 24, 2025	23.81	24.34	23.33	23.94	23.94	-0.25%	41,635
Dec 23, 2025	24.50	25.75	23.81	24.00	24.00	-7.48%	75,038
Dec 22, 2025	26.99	27.17	25.22	25.94	25.94	2.85%	104,434
Dec 19, 2025	23.04	25.68	22.78	25.22	25.22	12.09%	82,329
Dec 18, 2025	24.81	26.37	22.45	22.50	22.50	-0.57%	143,945
Dec 17, 2025	26.02	26.35	22.30	22.63	22.63	-21.70%	122,294
Dec 16, 2025	29.06	31.44	28.33	28.90	25.38	-4.08%	54,004
Dec 15, 2025	36.57	36.57	30.00	30.13	26.46	-14.81%	120,999
Dec 12, 2025	40.16	41.50	34.31	35.37	31.07	-12.62%	96,717
Dec 11, 2025	37.10	42.41	35.00	40.48	35.56	1.63%	101,001
Dec 10, 2025	39.59	42.58	36.42	39.83	34.98	-1.41%	117,548
Dec 9, 2025	42.40	43.12	39.01	40.40	35.49	-9.60%	183,907
Dec 8, 2025	46.57	50.59	43.26	44.69	39.25	3.19%	123,694
Dec 5, 2025	43.21	45.12	41.40	43.31	38.04	0.39%	70,400
Dec 4, 2025	36.05	44.01	34.90	43.14	37.89	17.29%	138,847
Dec 3, 2025	34.01	37.27	32.00	36.78	32.31	9.50%	78,189
Dec 2, 2025	35.07	36.00	33.59	33.59	29.50	-0.56%	72,897
Dec 1, 2025	34.95	37.54	33.55	33.78	29.67	-10.54%	80,121
Nov 28, 2025	35.96	40.39	35.57	37.76	33.17	10.09%	109,946
Nov 26, 2025	34.81	36.80	33.38	34.30	30.13	7.87%	155,302
Nov 25, 2025	32.48	32.73	28.07	31.80	27.93	-6.18%	107,777
Nov 24, 2025	29.46	34.00	28.94	33.89	29.77	19.31%	141,480
Nov 21, 2025	28.00	30.39	23.19	28.41	24.95	-0.75%	229,683

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.