Tradr 2X Long NVTS Daily ETF (NVTX)

BATS: NVTX · Real-Time Price · USD

19.87

-1.00 (-4.79%)

At close: Aug 5, 2026, 4:00 PM EDT

19.67

-0.20 (-1.01%)

After-hours: Aug 5, 2026, 6:47 PM EDT

NVTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	19.09	21.51	19.09	19.44	19.44	-6.85%	17,271
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
Jul 23, 2026	19.78	22.63	19.26	20.25	20.25	-9.30%	218,726
Jul 22, 2026	21.38	24.23	21.00	22.33	22.33	-2.76%	264,292
Jul 21, 2026	20.62	22.97	20.09	22.96	22.96	23.18%	267,585
Jul 20, 2026	19.68	21.05	18.64	18.64	18.64	-0.16%	167,190
Jul 17, 2026	17.57	20.18	16.18	18.67	18.67	-4.84%	209,839
Jul 16, 2026	23.66	23.75	18.75	19.62	19.62	-22.11%	225,155
Jul 15, 2026	25.22	26.49	22.50	25.19	25.19	2.23%	246,636
Jul 14, 2026	26.77	26.90	23.50	24.64	24.64	3.70%	160,974
Jul 13, 2026	24.44	24.72	22.63	23.76	23.76	-8.82%	139,698
Jul 10, 2026	26.92	27.38	24.88	26.06	26.06	-9.83%	250,912
Jul 9, 2026	28.73	30.36	27.84	28.90	28.90	10.43%	417,903
Jul 8, 2026	25.85	26.30	23.08	26.17	26.17	-8.53%	290,011
Jul 7, 2026	32.22	32.22	26.28	28.61	28.61	-15.60%	349,275
Jul 6, 2026	32.17	37.94	32.17	33.90	33.90	9.43%	278,530
Jul 2, 2026	42.19	42.19	28.80	30.98	30.98	-25.37%	389,738
Jul 1, 2026	46.25	46.25	41.00	41.51	41.51	-14.68%	235,722
Jun 30, 2026	46.75	50.60	45.86	48.65	48.65	1.12%	280,136
Jun 29, 2026	45.62	50.00	41.65	48.11	48.11	6.60%	214,169
Jun 26, 2026	45.27	47.54	42.77	45.13	45.13	-5.07%	191,216
Jun 25, 2026	52.01	58.59	45.27	47.54	47.54	-7.33%	232,545
Jun 24, 2026	70.02	70.02	45.00	51.30	51.30	-29.08%	470,779
Jun 23, 2026	73.59	88.04	69.29	72.34	72.34	-19.51%	167,766
Jun 22, 2026	95.71	96.81	86.30	89.87	89.87	-1.79%	180,469
Jun 18, 2026	89.75	93.48	84.48	91.51	91.51	14.49%	249,308
Jun 17, 2026	85.23	89.00	79.93	79.93	79.93	2.23%	182,101
Jun 16, 2026	85.41	90.98	77.17	78.19	78.19	-13.71%	222,394
Jun 15, 2026	103.84	109.00	85.20	90.61	90.61	2.08%	517,656
Jun 12, 2026	78.26	96.85	76.91	88.76	88.76	10.22%	296,910
Jun 11, 2026	69.30	81.04	67.29	80.53	80.53	17.73%	264,032
Jun 10, 2026	79.70	87.44	68.35	68.40	68.40	-21.19%	225,340
Jun 9, 2026	101.00	103.88	69.50	86.79	86.79	-12.91%	479,591
Jun 8, 2026	117.19	117.19	95.61	99.65	99.65	-4.72%	287,894
Jun 5, 2026	147.90	149.00	98.00	104.59	104.59	-36.75%	388,585
Jun 4, 2026	162.99	175.00	139.27	165.35	165.35	-0.92%	371,772
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