AXS 1.25X NVDA Bear Daily ETF - NVDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.06	13.18	13.18	13.51	12.96	3.81M
September 04, 2025	12.77	12.66	12.66	12.92	12.65	2.86M
September 03, 2025	12.74	12.77	12.77	12.96	12.57	2.99M
September 02, 2025	12.85	12.75	12.75	13.13	12.58	4.64M
August 29, 2025	12	12.38	12.38	12.48	12	4.16M
August 28, 2025	11.74	11.8	11.8	12.15	11.38	6.06M
August 27, 2025	11.64	11.66	11.66	11.89	11.57	3.47M
August 26, 2025	11.8	11.63	11.63	11.93	11.58	2.27M
August 25, 2025	11.95	11.83	11.83	12.14	11.62	2.23M
August 22, 2025	12.55	12	12	12.71	11.93	2.61M
August 21, 2025	12.31	12.31	12.31	12.43	12.12	1.75M
August 20, 2025	12.32	12.26	12.26	12.95	12.26	4.25M
August 19, 2025	11.6	12.24	12.24	12.26	11.6	2.39M
August 18, 2025	11.75	11.63	11.63	11.75	11.53	2.74M
August 15, 2025	11.63	11.77	11.77	12	11.63	2.21M
August 14, 2025	11.84	11.61	11.61	11.85	11.52	2.32M
August 13, 2025	11.54	11.65	11.65	11.87	11.43	2.67M
August 12, 2025	11.51	11.5	11.5	11.85	11.49	1.97M
August 11, 2025	11.61	11.6	11.6	11.77	11.43	1.45M
August 08, 2025	11.64	11.54	11.54	11.76	11.48	622,323
August 07, 2025	11.64	11.72	11.72	11.91	11.43	1.21M
August 06, 2025	12.15	11.86	11.86	12.16	11.81	1.59M
August 05, 2025	11.82	11.96	11.96	12.19	11.77	1.35M
August 04, 2025	12.32	11.8	11.8	12.37	11.79	1.82M
August 01, 2025	12.46	12.47	12.47	12.74	12.18	2.84M
July 31, 2025	11.56	12.04	12.04	12.23	11.51	2.82M
July 30, 2025	12.18	11.9	11.9	12.23	11.84	2.32M
July 29, 2025	12.05	12.29	12.29	12.32	11.89	1.61M
July 28, 2025	12.42	12.17	12.17	12.42	12.15	969,821
July 25, 2025	12.5	12.51	12.51	12.55	12.38	1.05M
July 24, 2025	12.6	12.47	12.47	12.74	12.46	1.24M
July 23, 2025	12.94	12.8	12.8	13.13	12.74	1.78M
July 22, 2025	12.77	13.24	13.24	13.51	12.77	1.55M
July 21, 2025	12.59	12.75	12.75	12.77	12.55	1.36M
July 18, 2025	12.47	12.64	12.64	12.75	12.44	1.62M
July 17, 2025	12.68	12.57	12.57	12.8	12.44	1.72M
July 16, 2025	12.79	12.75	12.75	13.03	12.7	2.06M
July 15, 2025	12.78	12.82	12.82	13.01	12.61	3.65M
July 14, 2025	13.46	13.64	13.64	13.88	13.46	1.78M
July 11, 2025	13.69	13.52	13.52	13.7	13.16	2.53M
July 10, 2025	13.59	13.64	13.64	13.94	13.58	1.55M
July 09, 2025	14	13.77	13.77	14	13.59	2.47M
July 08, 2025	14.27	14.16	14.16	14.36	14.12	847,737
July 07, 2025	14.38	14.39	14.39	14.5	14.25	1.02M
July 03, 2025	14.39	14.25	14.25	14.45	14.01	1.05M
July 02, 2025	15.16	14.52	14.52	15.16	14.48	1.14M
July 01, 2025	14.69	15.09	15.09	15.34	14.57	1.59M
June 30, 2025	14.39	14.46	14.46	14.73	14.36	866,800
June 27, 2025	14.74	14.48	14.48	14.83	14.35	1.8M
June 26, 2025	14.72	14.86	14.86	15.01	14.63	2.25M
June 25, 2025	15.76	14.96	14.96	15.76	14.95	2.19M
June 24, 2025	16.41	16.02	16.02	16.41	15.98	963,900
June 23, 2025	16.93	16.64	16.64	17.01	16.54	953,200
June 20, 2025	16.42	16.7	16.7	16.88	16.29	528,936
June 18, 2025	16.64	16.41	16.41	16.8	16.38	803,200
June 17, 2025	16.59	16.64	16.64	16.68	16.46	747,527
June 16, 2025	16.79	16.54	16.54	16.79	16.25	879,012
June 13, 2025	16.94	17	17	17.19	16.75	902,582
June 12, 2025	17.04	16.5	16.5	17.04	16.49	1.09M
June 11, 2025	16.57	16.88	16.88	17.03	16.5	774,946

AXS 1.25X NVDA Bear Daily ETF (NVDS) NASDAQ