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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.99	32.13	32.13	34.5	32.12	1.01M
November 06, 2025	30.31	32.14	32.14	32.51	29.96	1.15M
November 05, 2025	29.66	30.46	30.46	30.53	28.75	1.72M
November 04, 2025	28.83	29.68	29.68	29.84	28.65	828,814
November 03, 2025	27.78	27.96	27.96	28.12	27.06	881,210
October 31, 2025	28.13	28.96	28.96	29.03	27.79	1.14M
October 30, 2025	28.38	28.85	28.85	29.15	28.27	734,704
October 29, 2025	27.81	28.02	28.02	28.47	26.9	2.75M
October 28, 2025	31.3	29.33	29.33	31.56	28.79	1.27M
October 27, 2025	32.09	31.69	31.69	32.43	31.6	424,200
October 24, 2025	33.73	33.06	33.06	33.79	32.7	517,836
October 23, 2025	34.67	34.18	34.18	34.86	33.93	414,462
October 22, 2025	34.44	34.71	34.71	35.7	33.83	774,373
October 21, 2025	34.02	34.46	34.46	34.84	34.02	174,582
October 20, 2025	33.9	34.05	34.05	34.26	33.36	4.3M
October 17, 2025	11.57	11.28	11.28	11.6	11.21	4.18M
October 16, 2025	11.39	11.42	11.42	11.61	11.27	3.41M
October 15, 2025	11.13	11.6	11.6	11.85	11.12	3.48M
October 14, 2025	11.18	11.58	11.58	11.6	11.16	4.61M
October 13, 2025	10.88	10.86	10.86	11.07	10.7	5.6M
October 10, 2025	10.5	11.34	11.34	11.35	10.32	7.23M
October 09, 2025	10.59	10.56	10.56	10.69	10.33	5.71M
October 08, 2025	11.09	10.85	10.85	11.09	10.82	4M
October 07, 2025	11.11	11.22	11.22	11.28	10.86	3.2M
October 06, 2025	11.17	11.18	11.18	11.36	11.03	3.35M
October 03, 2025	10.82	10.98	10.98	11.17	10.76	3.95M
October 02, 2025	10.81	10.87	10.87	10.92	10.69	2.84M
October 01, 2025	11.18	11.02	11.02	11.31	10.94	3.28M
September 30, 2025	11.51	11.08	11.08	11.56	11.01	4.15M
September 29, 2025	11.63	11.52	11.52	11.63	11.31	4.55M
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

Tradr 1.5X Short NVDA Daily ETF (NVDS) NASDAQ