Tradr 2X Long NVTS Daily ETF (NVTX)
BATS: NVTX · Real-Time Price · USD
104.59
-60.76 (-36.75%)
At close: Jun 5, 2026, 4:00 PM EDT
101.00
-3.59 (-3.43%)
After-hours: Jun 5, 2026, 8:00 PM EDT
NVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 147.90 | 149.00 | 98.00 | 104.59 | 104.59 | -36.75% | 383,033 |
| Jun 4, 2026 | 162.99 | 175.00 | 139.27 | 165.35 | 165.35 | -0.92% | 368,349 |
| Jun 3, 2026 | 167.04 | 198.83 | 157.15 | 166.88 | 166.88 | 37.55% | 1,594,102 |
| Jun 2, 2026 | 128.00 | 138.70 | 118.78 | 121.32 | 121.32 | 8.20% | 380,706 |
| Jun 1, 2026 | 119.16 | 119.64 | 100.00 | 112.13 | 112.13 | -13.13% | 264,369 |
| May 29, 2026 | 152.90 | 152.90 | 124.00 | 129.08 | 129.08 | -14.80% | 213,962 |
| May 28, 2026 | 157.94 | 162.98 | 141.81 | 151.50 | 151.50 | -1.94% | 191,064 |
| May 27, 2026 | 189.02 | 189.02 | 147.00 | 154.50 | 154.50 | -17.41% | 281,774 |
| May 26, 2026 | 162.01 | 210.00 | 162.01 | 187.07 | 187.07 | 16.94% | 386,569 |
| May 22, 2026 | 117.29 | 162.91 | 115.76 | 159.97 | 159.97 | 39.50% | 391,288 |
| May 21, 2026 | 98.63 | 122.00 | 95.78 | 114.68 | 114.68 | 11.88% | 287,216 |
| May 20, 2026 | 80.00 | 105.11 | 79.04 | 102.50 | 102.50 | 36.21% | 321,749 |
| May 19, 2026 | 70.85 | 76.20 | 60.28 | 75.25 | 75.25 | -3.15% | 198,543 |
| May 18, 2026 | 93.00 | 93.00 | 70.00 | 77.70 | 77.70 | -13.95% | 255,997 |
| May 15, 2026 | 97.56 | 97.56 | 75.34 | 90.30 | 90.30 | -9.64% | 362,630 |
| May 14, 2026 | 90.27 | 109.02 | 83.85 | 99.93 | 99.93 | 9.67% | 409,980 |
| May 13, 2026 | 89.75 | 94.64 | 78.98 | 91.12 | 91.12 | 20.82% | 384,823 |
| May 12, 2026 | 98.00 | 99.00 | 70.15 | 75.42 | 75.42 | -30.42% | 432,764 |
| May 11, 2026 | 72.40 | 117.02 | 72.40 | 108.39 | 108.39 | 49.71% | 581,835 |
| May 8, 2026 | 55.33 | 72.40 | 54.78 | 72.40 | 72.40 | 29.22% | 349,222 |
| May 7, 2026 | 60.08 | 61.42 | 49.41 | 56.03 | 56.03 | -9.31% | 244,433 |
| May 6, 2026 | 64.76 | 70.18 | 55.44 | 61.78 | 61.78 | -9.74% | 335,737 |
| May 5, 2026 | 58.00 | 73.20 | 56.00 | 68.45 | 68.45 | 18.43% | 356,617 |
| May 4, 2026 | 70.82 | 72.68 | 56.92 | 57.80 | 57.80 | -18.59% | 279,859 |
| May 1, 2026 | 62.20 | 74.15 | 57.92 | 71.00 | 71.00 | 13.15% | 213,394 |
| Apr 30, 2026 | 55.26 | 63.00 | 52.02 | 62.75 | 62.75 | 12.82% | 225,217 |
| Apr 29, 2026 | 55.46 | 55.99 | 46.00 | 55.62 | 55.62 | 4.90% | 268,613 |
| Apr 28, 2026 | 70.43 | 71.17 | 50.01 | 53.02 | 53.02 | -34.59% | 429,823 |
| Apr 27, 2026 | 71.34 | 81.41 | 64.00 | 81.06 | 81.06 | 10.57% | 240,807 |
| Apr 24, 2026 | 88.90 | 95.38 | 69.21 | 73.31 | 73.31 | -11.92% | 389,725 |
| Apr 23, 2026 | 77.99 | 92.30 | 76.38 | 83.23 | 83.23 | -1.21% | 454,446 |
| Apr 22, 2026 | 66.34 | 85.31 | 64.50 | 84.25 | 84.25 | 41.74% | 693,756 |
| Apr 21, 2026 | 52.86 | 68.04 | 51.86 | 59.44 | 59.44 | 34.48% | 816,975 |
| Apr 20, 2026 | 37.96 | 46.20 | 37.45 | 44.20 | 44.20 | 13.45% | 305,124 |
| Apr 17, 2026 | 38.09 | 42.77 | 36.50 | 38.96 | 38.96 | -2.36% | 388,296 |
| Apr 16, 2026 | 28.88 | 39.96 | 27.44 | 39.90 | 39.90 | 42.70% | 449,957 |
| Apr 15, 2026 | 25.95 | 28.71 | 25.56 | 27.96 | 27.96 | 6.60% | 220,069 |
| Apr 14, 2026 | 27.99 | 28.58 | 24.28 | 26.23 | 26.23 | 1.00% | 152,471 |
| Apr 13, 2026 | 23.83 | 26.00 | 22.56 | 25.97 | 25.97 | 5.91% | 126,851 |
| Apr 10, 2026 | 24.03 | 26.34 | 23.84 | 24.52 | 24.52 | 2.17% | 181,989 |
| Apr 9, 2026 | 23.89 | 26.44 | 23.66 | 24.00 | 24.00 | -2.48% | 110,524 |
| Apr 8, 2026 | 24.50 | 26.60 | 22.65 | 24.61 | 24.61 | 21.83% | 282,520 |
| Apr 7, 2026 | 20.69 | 20.69 | 18.70 | 20.20 | 20.20 | -5.43% | 160,718 |
| Apr 6, 2026 | 21.54 | 22.16 | 20.30 | 21.36 | 21.36 | 0.85% | 91,528 |
| Apr 2, 2026 | 17.72 | 21.85 | 17.72 | 21.18 | 21.18 | 5.27% | 156,180 |
| Apr 1, 2026 | 22.38 | 23.36 | 19.57 | 20.12 | 20.12 | -4.64% | 203,165 |
| Mar 31, 2026 | 18.43 | 21.16 | 17.50 | 21.10 | 21.10 | 23.03% | 216,163 |
| Mar 30, 2026 | 20.46 | 20.89 | 16.30 | 17.15 | 17.15 | -9.69% | 198,650 |
| Mar 27, 2026 | 21.79 | 21.96 | 18.70 | 18.99 | 18.99 | -17.15% | 193,285 |
| Mar 26, 2026 | 23.50 | 23.86 | 22.22 | 22.92 | 22.92 | -9.83% | 88,897 |