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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.55	34.19	34.19	35.86	32.64	1.42M
November 20, 2025	29.76	33.64	33.64	33.91	29.75	1.64M
November 19, 2025	32.63	32.18	32.18	33.2	31.83	937,830
November 18, 2025	33.11	33.64	33.64	34.03	32.76	636,146
November 17, 2025	32.34	32.27	32.27	32.76	31.64	587,800
November 14, 2025	33.26	31.3	31.3	33.81	31.17	575,000
November 13, 2025	31.18	32.15	32.15	32.88	31.11	574,800
November 12, 2025	30.07	30.52	30.52	31.17	30.05	262,500
November 11, 2025	30.21	30.67	30.67	31.07	30.2	484,800
November 10, 2025	30.36	29.36	29.36	30.72	29.15	1.15M
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

Tradr 1.5X Short NVDA Daily ETF (NVDS) NASDAQ