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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.35	26.71	26.71	27.45	26.62	259,397
February 19, 2026	27.3	27.12	27.12	27.56	27.02	275,900
February 18, 2026	26.91	27.09	27.09	27.33	26.55	434,480
February 17, 2026	28.51	27.7	27.7	29.09	27.28	345,900
February 13, 2026	27.27	28.26	28.26	28.49	27.27	447,122
February 12, 2026	26.01	27.29	27.29	27.39	25.96	476,700
February 11, 2026	26.14	26.67	26.67	26.89	26	254,934
February 10, 2026	26.4	26.98	26.98	27.04	26.16	277,697
February 09, 2026	28	26.69	26.69	28	25.88	767,208
February 06, 2026	30.09	27.66	27.66	30.54	27.27	648,800
February 05, 2026	30.58	31.33	31.33	31.57	30.09	416,000
February 04, 2026	29.52	30.76	30.76	31.31	29.51	455,135
February 03, 2026	27.96	29.28	29.28	30.19	27.94	405,005
February 02, 2026	27.68	28.03	28.03	28.19	27.08	322,600
January 30, 2026	26.88	26.87	26.87	27.2	26.2	223,389
January 29, 2026	26.79	26.56	26.56	27.93	26.4	299,600
January 28, 2026	26.82	26.77	26.77	27.15	26.62	213,900
January 27, 2026	27.73	27.45	27.45	28.05	27.11	293,404
January 26, 2026	27.72	27.9	27.9	28	27.31	502,722
January 23, 2026	27.66	27.64	27.64	27.8	27.2	296,326
January 22, 2026	28.29	28.28	28.28	28.47	27.96	290,000
January 21, 2026	29.68	28.6	28.6	29.81	28.1	530,035
January 20, 2026	29.09	29.87	29.87	30	28.95	373,249
January 16, 2026	27.43	28.06	28.06	28.07	27.14	309,400
January 15, 2026	27.98	27.89	27.89	28.02	27.25	775,259
January 14, 2026	28.48	28.81	28.81	29.33	28.46	289,164
January 13, 2026	28.36	28.21	28.21	28.72	27.65	255,411
January 12, 2026	28.8	28.37	28.37	28.8	27.88	155,818
January 09, 2026	28.34	28.36	28.36	28.62	28.06	146,496
January 08, 2026	27.46	28.34	28.34	28.61	27.46	223,245
January 07, 2026	27.59	27.43	27.43	27.91	26.95	400,446
January 06, 2026	27.15	27.84	27.84	27.94	26.79	602,800
January 05, 2026	26.88	27.64	27.64	28.06	26.47	312,031
January 02, 2026	27.25	27.48	27.48	27.59	26.57	563,000
December 31, 2025	27.33	28.01	28.01	28.01	27.11	339,729
December 30, 2025	27.62	27.75	27.75	27.88	27.45	197,594
December 29, 2025	27.71	27.6	27.6	28.05	27.52	333,947
December 26, 2025	27.21	27.07	27.07	27.28	26.63	355,124
December 24, 2025	27.65	27.5	27.5	27.93	27.48	233,613
December 23, 2025	28.82	27.36	27.36	28.85	27.34	542,029
December 22, 2025	32.56	32.64	32.64	32.95	32.5	186,569
December 19, 2025	34.71	33.32	33.32	34.74	33.32	398,499
December 18, 2025	35.34	35.5	35.5	36.13	34.8	371,345
December 17, 2025	34.95	36.47	36.47	36.62	34.94	509,900
December 16, 2025	34.95	34.49	34.49	35.28	34.32	243,268
December 15, 2025	34.41	34.86	34.86	35.21	34.26	203,500
December 12, 2025	33.57	35.22	35.22	35.32	33.15	372,905
December 11, 2025	33.77	33.6	33.6	34.69	33.5	348,400
December 10, 2025	32.56	32.82	32.82	33.28	32.39	260,957
December 09, 2025	32.33	32.48	32.48	32.85	32.33	232,007
December 08, 2025	33.13	32.42	32.42	33.19	31.65	678,200
December 05, 2025	32.77	33.2	33.2	33.55	32.58	160,400
December 04, 2025	33.41	32.88	32.88	33.86	32.59	394,793
December 03, 2025	33.59	33.95	33.95	34.07	33.21	271,500
December 02, 2025	33.36	33.52	33.52	33.84	32.28	525,622
December 01, 2025	35.39	33.83	33.83	35.63	33.75	305,934
November 28, 2025	34.14	34.73	34.73	34.82	34.07	236,800
November 26, 2025	33.37	33.81	33.81	34.39	33.02	469,717
November 25, 2025	35.33	34.47	34.47	36.7	34.4	1.11M
November 24, 2025	34.1	33.19	33.19	34.9	32.9	574,300

Tradr 1.5X Short NVDA Daily ETF (NVDS) NASDAQ