Tradr 1.5X Short NVDA Daily ETF (NVDS)

NVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.77	33.55	32.58	33.20	33.20	0.97%	159,415
Dec 4, 2025	33.41	33.85	32.59	32.88	32.88	-3.15%	394,793
Dec 3, 2025	33.59	34.07	33.21	33.95	33.95	1.28%	273,274
Dec 2, 2025	33.36	33.84	32.28	33.52	33.52	-0.92%	524,630
Dec 1, 2025	35.39	35.63	33.75	33.83	33.83	-2.59%	303,112
Nov 28, 2025	34.14	34.82	34.07	34.73	34.73	2.72%	229,167
Nov 26, 2025	33.37	34.39	33.02	33.81	33.81	-1.91%	468,945
Nov 25, 2025	35.33	36.70	34.40	34.47	34.47	3.86%	1,101,177
Nov 24, 2025	34.10	34.90	32.90	33.19	33.19	-2.92%	574,291
Nov 21, 2025	33.55	35.86	32.64	34.19	34.19	1.63%	1,404,359
Nov 20, 2025	29.76	33.91	29.75	33.64	33.64	4.54%	1,643,324
Nov 19, 2025	32.63	33.20	31.83	32.18	32.18	-4.34%	937,830
Nov 18, 2025	33.11	34.03	32.76	33.64	33.64	4.25%	636,146
Nov 17, 2025	32.34	32.76	31.64	32.27	32.27	3.10%	587,759
Nov 14, 2025	33.26	33.81	31.17	31.30	31.30	-2.64%	575,340
Nov 13, 2025	31.18	32.88	31.11	32.15	32.15	5.34%	574,813
Nov 12, 2025	30.07	31.17	30.05	30.52	30.52	-0.49%	262,531
Nov 11, 2025	30.21	31.07	30.20	30.67	30.67	4.46%	484,759
Nov 10, 2025	30.36	30.72	29.15	29.36	29.36	-8.62%	1,153,551
Nov 7, 2025	32.99	34.50	32.12	32.13	32.13	-0.03%	1,005,367
Nov 6, 2025	30.31	32.51	29.96	32.14	32.14	5.52%	1,148,141
Nov 5, 2025	29.66	30.53	28.75	30.46	30.46	2.63%	1,722,293
Nov 4, 2025	28.83	29.84	28.65	29.68	29.68	6.15%	828,814
Nov 3, 2025	27.78	28.12	27.06	27.96	27.96	-3.45%	881,210
Oct 31, 2025	28.13	29.03	27.79	28.96	28.96	0.38%	1,140,392
Oct 30, 2025	28.38	29.15	28.27	28.85	28.85	2.96%	734,704
Oct 29, 2025	27.81	28.47	26.90	28.02	28.02	-4.47%	2,753,113
Oct 28, 2025	31.30	31.56	28.79	29.33	29.33	-7.45%	1,273,658
Oct 27, 2025	32.09	32.43	31.60	31.69	31.69	-4.14%	424,171
Oct 24, 2025	33.73	33.79	32.70	33.06	33.06	-3.28%	517,836
Oct 23, 2025	34.67	34.86	33.93	34.18	34.18	-1.53%	414,462
Oct 22, 2025	34.44	35.70	33.83	34.71	34.71	0.73%	775,854
Oct 21, 2025	34.02	34.80	34.02	34.46	34.46	1.20%	175,342
Oct 20, 2025	33.90	34.26	33.36	34.05	34.05	0.62%	1,434,613
Oct 17, 2025	34.71	34.80	33.63	33.84	33.84	-1.23%	1,393,068
Oct 16, 2025	34.17	34.83	33.81	34.26	34.26	-1.55%	1,138,277
Oct 15, 2025	33.39	35.55	33.36	34.80	34.80	0.17%	1,159,925
Oct 14, 2025	33.54	34.80	33.48	34.74	34.74	6.63%	1,537,398
Oct 13, 2025	32.64	33.21	32.10	32.58	32.58	-4.23%	1,867,021
Oct 10, 2025	31.50	34.05	30.96	34.02	34.02	7.39%	2,409,019
Oct 9, 2025	31.77	32.06	30.98	31.68	31.68	-2.67%	1,904,581
Oct 8, 2025	33.27	33.27	32.46	32.55	32.55	-3.30%	1,334,771
Oct 7, 2025	33.33	33.83	32.57	33.66	33.66	0.36%	1,065,548
Oct 6, 2025	33.50	34.07	33.08	33.54	33.54	1.82%	1,115,784
Oct 3, 2025	32.46	33.50	32.27	32.94	32.94	1.01%	1,315,575
Oct 2, 2025	32.43	32.76	32.06	32.61	32.61	-1.36%	946,126
Oct 1, 2025	33.51	33.92	32.82	33.06	33.06	-0.54%	1,093,454
Sep 30, 2025	34.53	34.68	33.02	33.24	33.24	-3.82%	1,383,826
Sep 29, 2025	34.89	34.89	33.93	34.56	34.56	-3.03%	1,517,503
Sep 26, 2025	35.61	36.59	35.52	35.64	35.64	-0.34%	1,285,740

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.