Skip to main content

Tradr 1.5X Short NVDA Daily ETF (NQ: NVDS )

26.06 -1.41 (-5.13%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 26.90 27.44 25.86 26.06 1,111,776 -1.41(-5.13%)
Dec 03, 2024 28.01 28.15 27.40 27.47 637,435 -0.47(-1.68%)
Dec 02, 2024 27.88 28.16 27.40 27.94 806,400 -0.08(-0.29%)
Nov 29, 2024 28.49 28.75 27.68 28.02 499,580 -0.92(-3.18%)
Nov 27, 2024 29.07 30.02 28.94 28.94 990,096 +0.45(+1.58%)
Nov 26, 2024 28.21 28.83 27.69 28.49 841,997 -0.24(-0.84%)
Nov 25, 2024 27.05 28.77 27.04 28.73 914,262 +1.70(+6.29%)
Nov 22, 2024 25.98 27.24 25.66 27.03 1,055,957 +1.26(+4.89%)
Nov 21, 2024 25.07 27.36 24.15 25.77 3,464,692 -0.23(-0.88%)
Nov 20, 2024 25.61 26.80 25.61 26.00 2,144,433 +0.31(+1.21%)
Nov 19, 2024 27.37 27.46 25.66 25.69 1,924,188 -2.01(-7.26%)
Nov 18, 2024 27.89 28.54 27.29 27.70 1,129,127 +0.53(+1.95%)
Nov 15, 2024 26.40 27.65 26.32 27.17 1,359,303 +1.30(+5.03%)
Nov 14, 2024 25.63 26.20 25.28 25.87 947,892 -0.08(-0.31%)
Nov 13, 2024 25.28 26.09 25.26 25.95 759,382 +0.49(+1.92%)
Nov 12, 2024 25.93 26.10 25.12 25.46 1,024,822 -0.83(-3.16%)
Nov 11, 2024 25.44 26.73 25.41 26.29 1,554,498 +0.62(+2.42%)
Nov 08, 2024 25.38 26.01 25.12 25.67 1,139,551 +0.32(+1.26%)
Nov 07, 2024 26.00 26.05 25.32 25.35 716,584 -0.89(-3.39%)
Nov 06, 2024 26.98 27.28 25.95 26.24 1,306,353 -1.68(-6.02%)
Nov 05, 2024 28.66 28.71 27.75 27.92 1,635,168 -1.17(-4.02%)
Nov 04, 2024 28.69 29.27 28.19 29.09 1,150,221 -0.25(-0.85%)
Nov 01, 2024 29.57 29.59 28.68 29.34 2,072,209 -0.91(-3.01%)
Oct 31, 2024 28.75 30.40 28.75 30.25 2,517,186 +2.01(+7.12%)
Oct 30, 2024 28.18 28.95 27.93 28.24 1,155,929 +0.60(+2.17%)
Oct 29, 2024 27.92 28.32 27.33 27.64 1,852,544 -0.17(-0.61%)
Oct 28, 2024 27.08 27.97 27.08 27.81 1,497,182 +0.29(+1.05%)
Oct 25, 2024 27.71 27.73 26.75 27.52 1,936,249 -0.33(-1.18%)
Oct 24, 2024 27.72 28.44 27.57 27.85 2,233,360 -0.24(-0.85%)
Oct 23, 2024 27.38 28.68 27.30 28.09 3,236,141 +1.12(+4.15%)
Oct 22, 2024 27.20 27.48 26.74 26.97 2,073,035 +0.02(+0.07%)
Oct 21, 2024 28.63 28.70 26.94 26.95 2,899,584 -1.76(-6.13%)
Oct 18, 2024 28.44 28.92 28.44 28.71 1,547,240 -0.30(-1.03%)
Oct 17, 2024 28.26 29.03 27.75 29.01 4,883,867 -0.42(-1.43%)
Oct 16, 2024 30.06 30.84 29.09 29.43 3,029,456 -1.41(-4.57%)
Oct 15, 2024 28.90 31.72 28.66 30.84 3,684,377 +2.08(+7.23%)
Oct 14, 2024 29.34 29.39 28.30 28.76 1,945,392 -1.14(-3.81%)
Oct 11, 2024 30.14 30.25 29.54 29.90 1,253,847 +0.04(+0.13%)
Oct 10, 2024 30.91 31.05 29.80 29.86 2,087,697 -0.75(-2.45%)
Oct 09, 2024 30.09 31.05 29.99 30.61 1,749,912 +0.10(+0.33%)
Oct 08, 2024 31.52 31.84 30.29 30.51 2,808,737 -1.93(-5.95%)
Oct 07, 2024 33.54 33.57 31.30 32.44 2,688,638 -1.17(-3.48%)
Oct 04, 2024 33.58 34.85 33.54 33.61 1,232,364 -0.84(-2.44%)
Oct 03, 2024 35.31 35.59 33.78 34.45 1,548,543 -1.81(-4.99%)
Oct 02, 2024 37.40 38.01 36.01 36.26 1,407,714 -0.88(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.