Tradr 2X Long NVTS Daily ETF (NVTX)
BATS: NVTX · Real-Time Price · USD
73.31
-9.92 (-11.92%)
At close: Apr 24, 2026, 4:00 PM EDT
77.40
+4.09 (5.58%)
Pre-market: Apr 27, 2026, 7:47 AM EDT
NVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 88.90 | 95.38 | 69.21 | 73.31 | 73.31 | -11.92% | 386,641 |
| 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 |
| Mar 25, 2026 | 25.77 | 28.00 | 24.67 | 25.42 | 25.42 | 4.75% | 151,968 |
| Mar 24, 2026 | 23.27 | 24.99 | 22.30 | 24.27 | 24.27 | 1.45% | 140,851 |
| Mar 23, 2026 | 23.55 | 24.50 | 22.23 | 23.92 | 23.92 | 8.93% | 235,443 |
| Mar 20, 2026 | 23.22 | 24.13 | 20.41 | 21.96 | 21.96 | -9.26% | 167,471 |
| Mar 19, 2026 | 22.12 | 24.29 | 20.32 | 24.20 | 24.20 | 2.98% | 216,374 |
| Mar 18, 2026 | 27.23 | 27.23 | 23.40 | 23.50 | 23.50 | -15.47% | 202,751 |
| Mar 17, 2026 | 33.13 | 33.43 | 27.40 | 27.80 | 27.80 | -12.80% | 305,699 |
| Mar 16, 2026 | 33.63 | 38.33 | 30.17 | 31.88 | 31.88 | 7.56% | 461,716 |
| 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 |