Tradr 2X Long NVTS Daily ETF (NVTX)
BATS: NVTX · Real-Time Price · USD
17.65
+0.69 (4.07%)
At close: Oct 2, 2026, 4:00 PM EDT
17.83
+0.18 (1.02%)
After-hours: Oct 2, 2026, 8:00 PM EDT
NVTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18.02 | 19.99 | 17.45 | 17.65 | 17.65 | 4.07% | 697,564 |
| Oct 1, 2026 | 15.50 | 17.37 | 15.15 | 16.96 | 16.96 | 8.72% | 430,783 |
| Sep 30, 2026 | 16.18 | 18.21 | 15.27 | 15.60 | 15.60 | -3.11% | 725,155 |
| Sep 29, 2026 | 20.12 | 20.76 | 15.88 | 16.10 | 16.10 | 0.25% | 87,430 |
| Sep 28, 2026 | 16.84 | 17.07 | 15.56 | 16.06 | 16.06 | -6.84% | 651,237 |
| Sep 25, 2026 | 16.71 | 17.94 | 16.24 | 17.24 | 17.24 | 4.71% | 215,593 |
| Sep 24, 2026 | 15.48 | 16.47 | 15.30 | 16.47 | 16.47 | -0.57% | 209,276 |
| Sep 23, 2026 | 17.81 | 18.08 | 16.25 | 16.56 | 16.56 | -9.11% | 252,227 |
| Sep 22, 2026 | 16.74 | 18.29 | 16.60 | 18.22 | 18.22 | 5.24% | 249,622 |
| Sep 21, 2026 | 16.78 | 17.87 | 16.54 | 17.31 | 17.31 | 13.08% | 317,177 |
| Sep 18, 2026 | 15.29 | 15.44 | 14.51 | 15.31 | 15.31 | 4.72% | 238,685 |
| Sep 17, 2026 | 14.17 | 15.07 | 13.90 | 14.62 | 14.62 | 11.77% | 356,812 |
| Sep 16, 2026 | 14.47 | 14.60 | 12.50 | 13.08 | 13.08 | -5.97% | 294,131 |
| Sep 15, 2026 | 14.19 | 14.54 | 13.41 | 13.91 | 13.91 | -1.35% | 152,186 |
| Sep 14, 2026 | 13.60 | 14.79 | 13.20 | 14.10 | 14.10 | -12.31% | 216,799 |
| Sep 11, 2026 | 15.19 | 16.79 | 15.01 | 16.08 | 16.08 | 7.34% | 168,239 |
| Sep 10, 2026 | 14.85 | 15.94 | 14.85 | 14.98 | 14.98 | -7.53% | 143,991 |
| Sep 9, 2026 | 17.00 | 17.74 | 15.96 | 16.20 | 16.20 | -6.09% | 193,322 |
| Sep 8, 2026 | 17.42 | 19.14 | 17.25 | 17.25 | 17.25 | 2.19% | 298,282 |
| Sep 4, 2026 | 15.02 | 16.95 | 15.02 | 16.88 | 16.88 | 12.76% | 306,971 |
| Sep 3, 2026 | 15.19 | 15.63 | 14.46 | 14.97 | 14.97 | -2.22% | 265,560 |
| Sep 2, 2026 | 14.23 | 15.59 | 14.19 | 15.31 | 15.31 | 5.88% | 201,001 |
| Sep 1, 2026 | 15.00 | 15.30 | 14.13 | 14.46 | 14.46 | -11.12% | 330,337 |
| Aug 31, 2026 | 15.61 | 16.61 | 15.50 | 16.27 | 16.27 | 1.81% | 287,304 |
| Aug 28, 2026 | 18.69 | 18.73 | 15.42 | 15.98 | 15.98 | -16.77% | 1,002,979 |
| Aug 27, 2026 | 21.70 | 21.70 | 19.08 | 19.20 | 19.20 | -4.95% | 610,936 |
| Aug 26, 2026 | 19.52 | 20.64 | 18.76 | 20.20 | 20.20 | 5.48% | 906,204 |
| Aug 25, 2026 | 20.99 | 22.15 | 18.90 | 19.15 | 19.15 | 3.57% | 780,969 |
| Aug 24, 2026 | 20.08 | 20.08 | 18.25 | 18.49 | 18.49 | -11.66% | 501,226 |
| Aug 21, 2026 | 21.40 | 22.25 | 20.29 | 20.93 | 20.93 | -0.19% | 1,443,773 |
| Aug 20, 2026 | 20.88 | 21.22 | 19.45 | 20.97 | 20.97 | 2.29% | 155,372 |
| Aug 19, 2026 | 22.24 | 22.49 | 19.10 | 20.50 | 20.50 | -5.22% | 297,636 |
| Aug 18, 2026 | 23.92 | 24.81 | 20.97 | 21.63 | 21.63 | -19.68% | 302,638 |
| Aug 17, 2026 | 28.19 | 28.19 | 25.22 | 26.93 | 26.93 | 2.67% | 399,616 |
| Aug 14, 2026 | 23.74 | 27.30 | 23.72 | 26.23 | 26.23 | 11.62% | 342,428 |
| Aug 13, 2026 | 24.23 | 26.03 | 23.50 | 23.50 | 23.50 | -4.70% | 262,233 |
| Aug 12, 2026 | 26.27 | 26.65 | 24.30 | 24.66 | 24.66 | 5.52% | 356,061 |
| Aug 11, 2026 | 23.75 | 23.79 | 21.49 | 23.37 | 23.37 | 6.18% | 201,383 |
| Aug 10, 2026 | 25.72 | 25.94 | 22.01 | 22.01 | 22.01 | -10.78% | 303,656 |
| Aug 7, 2026 | 21.90 | 25.14 | 21.58 | 24.67 | 24.67 | 24.72% | 326,906 |
| Aug 6, 2026 | 18.00 | 22.62 | 17.88 | 19.78 | 19.78 | -0.45% | 224,407 |
| Aug 5, 2026 | 19.30 | 21.64 | 19.28 | 19.87 | 19.87 | -4.79% | 193,634 |
| Aug 4, 2026 | 19.67 | 21.32 | 19.08 | 20.87 | 20.87 | 19.74% | 333,104 |
| Aug 3, 2026 | 14.31 | 18.39 | 14.00 | 17.43 | 17.43 | 12.96% | 352,476 |
| Jul 31, 2026 | 17.85 | 18.02 | 14.78 | 15.43 | 15.43 | -2.86% | 299,633 |
| Jul 30, 2026 | 14.20 | 16.46 | 14.20 | 15.89 | 15.89 | 26.47% | 281,714 |
| Jul 29, 2026 | 13.23 | 16.10 | 12.56 | 12.56 | 12.56 | -6.34% | 363,208 |
| Jul 28, 2026 | 14.05 | 14.94 | 12.00 | 13.41 | 13.41 | -24.85% | 578,278 |
| Jul 27, 2026 | 17.50 | 18.62 | 16.00 | 17.85 | 17.85 | 9.21% | 342,600 |
| Jul 24, 2026 | 19.99 | 19.99 | 16.26 | 16.34 | 16.34 | -19.31% | 206,934 |