Tradr 1.5X Short NVDA Daily ETF - NVDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.87	11.88	11.88	12.2	11.84	3.86M
September 25, 2025	12.25	11.92	11.92	12.38	11.67	5M
September 24, 2025	11.73	12	12	12.15	11.73	3.71M
September 23, 2025	11.52	11.83	11.83	11.94	11.48	4.06M
September 22, 2025	12.2	11.36	11.36	12.27	11.27	5.74M
September 19, 2025	12.14	12.07	12.07	12.21	11.92	4.48M
September 18, 2025	12.37	12.11	12.11	12.46	12.01	4.65M
September 17, 2025	12.55	12.77	12.77	12.97	12.48	5.09M
September 16, 2025	12.05	12.28	12.28	12.33	12.03	3.64M
September 15, 2025	12.2	11.98	11.98	12.31	11.93	3.04M
September 12, 2025	11.93	11.97	11.97	12.11	11.89	2.01M
September 11, 2025	11.79	12.04	12.04	12.1	11.73	3.32M
September 10, 2025	12.11	12.02	12.02	12.24	11.8	3.77M
September 09, 2025	12.97	12.75	12.75	13.21	12.73	2.24M
September 08, 2025	13.12	13.03	13.03	13.12	12.72	1.96M
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

Tradr 1.5X Short NVDA Daily ETF (NVDS) NASDAQ