Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tradr 1.25X NVDA Bear Daily ETF (NQ: NVDS )

47.51 +0.47 (+1.00%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 440.38 443.87 430.11 443.65 76,163 +5.90(+1.35%)
Feb 27, 2023 432.73 438.41 428.58 437.76 82,169 -4.59(-1.04%)
Feb 24, 2023 443.87 449.99 437.98 442.34 107,913 +8.08(+1.86%)
Feb 23, 2023 441.25 453.70 427.45 434.26 226,336 -91.09(-17.34%)
Feb 22, 2023 526.88 535.62 514.21 525.35 32,514 -3.71(-0.70%)
Feb 21, 2023 520.11 529.07 504.16 529.07 20,568 +22.06(+4.35%)
Feb 17, 2023 500.01 517.71 497.39 507.00 22,354 +17.26(+3.52%)
Feb 16, 2023 486.25 491.06 475.55 489.75 25,031 +19.88(+4.23%)
Feb 15, 2023 475.11 485.61 467.46 469.87 29,686 +5.02(+1.08%)
Feb 14, 2023 503.94 510.19 462.44 464.84 48,801 -33.86(-6.79%)
Feb 13, 2023 505.91 522.08 490.40 498.70 19,928 -15.51(-3.02%)
Feb 10, 2023 502.63 526.01 492.35 514.21 32,577 +29.05(+5.99%)
Feb 09, 2023 477.08 490.16 466.15 485.16 29,196 -2.84(-0.58%)
Feb 08, 2023 482.98 493.02 469.87 488.00 17,142 -1.31(-0.27%)
Feb 07, 2023 513.99 519.89 486.25 489.31 17,316 -33.42(-6.39%)
Feb 06, 2023 531.69 531.69 507.44 522.73 10,649 +0.87(+0.17%)
Feb 03, 2023 524.70 530.38 503.12 521.86 13,079 +17.69(+3.51%)
Feb 02, 2023 525.79 526.66 496.30 504.16 8,571 -24.03(-4.55%)
Feb 01, 2023 573.63 574.94 519.24 528.19 11,465 -52.21(-9.00%)
Jan 31, 2023 593.73 601.59 576.03 580.40 8,009 -14.63(-2.46%)
Jan 30, 2023 567.95 595.03 563.36 595.03 5,898 +41.07(+7.41%)
Jan 27, 2023 586.95 586.95 544.36 553.97 10,079 -20.53(-3.57%)
Jan 26, 2023 575.38 592.32 560.30 574.50 6,337 -17.48(-2.95%)
Jan 25, 2023 607.92 620.37 591.32 591.98 8,560 -2.18(-0.37%)
Jan 24, 2023 610.98 610.98 587.65 594.16 6,255 -1.53(-0.26%)
Jan 23, 2023 649.43 657.73 594.82 595.69 10,252 -64.22(-9.73%)
Jan 20, 2023 704.04 712.12 659.04 659.91 6,988 -56.36(-7.87%)
Jan 19, 2023 706.66 722.39 696.18 716.27 10,728 +29.87(+4.35%)
Jan 18, 2023 671.27 690.49 665.15 686.40 7,798 +15.35(+2.29%)
Jan 17, 2023 708.19 708.30 669.96 671.05 7,222 -41.72(-5.85%)
Jan 13, 2023 748.60 751.44 711.03 712.77 4,723 -20.75(-2.83%)
Jan 12, 2023 754.72 791.41 726.76 733.53 2,871 -27.74(-3.64%)
Jan 11, 2023 771.32 786.50 761.27 761.27 1,679 -13.11(-1.69%)
Jan 10, 2023 794.69 794.69 767.24 774.38 2,187 -10.92(-1.39%)
Jan 09, 2023 808.23 818.28 757.42 785.30 5,156 -53.96(-6.43%)
Jan 06, 2023 870.93 902.38 828.77 839.25 5,063 -47.40(-5.35%)
Jan 05, 2023 871.58 894.30 867.87 886.65 3,290 +34.95(+4.10%)
Jan 04, 2023 858.48 884.69 847.12 851.70 3,426 -33.64(-3.80%)
Jan 03, 2023 842.75 897.79 834.23 885.34 3,230 +22.61(+2.62%)
Dec 30, 2022 881.63 889.38 861.75 862.73 4,916 +0.54(+0.06%)
Dec 29, 2022 879.66 891.24 857.82 862.19 4,213 -46.97(-5.17%)
Dec 28, 2022 917.89 920.08 893.92 909.15 6,750 +6.77(+0.75%)
Dec 27, 2022 837.94 905.88 837.94 902.38 10,307 +70.97(+8.54%)
Dec 23, 2022 829.76 849.14 821.02 831.41 4,285 +12.37(+1.51%)
Dec 22, 2022 778.83 843.06 776.13 819.04 5,981 +63.92(+8.47%)
Dec 21, 2022 773.26 773.47 745.84 755.11 2,727 -22.89(-2.94%)
Dec 20, 2022 779.24 790.17 765.22 778.00 3,238 +7.63(+0.99%)
Dec 19, 2022 749.55 772.64 747.69 770.37 3,396 +17.73(+2.36%)
Dec 16, 2022 738.21 756.28 724.80 752.64 4,567 +21.86(+2.99%)
Dec 15, 2022 718.82 739.33 711.19 730.78 5,918 +34.44(+4.95%)
Dec 14, 2022 678.41 700.47 667.27 696.35 3,609 +22.89(+3.40%)
Dec 13, 2022 652.01 690.16 639.85 673.46 6,112 -29.29(-4.17%)
Dec 12, 2022 727.07 739.72 702.12 702.75 5,140 -27.21(-3.73%)
Dec 09, 2022 721.50 730.16 701.11 729.96 3,256 +9.07(+1.26%)
Dec 08, 2022 775.94 785.42 720.88 720.88 2,869 -64.34(-8.19%)
Dec 07, 2022 807.28 807.28 781.82 785.22 1,611 -8.29(-1.05%)
Dec 06, 2022 760.48 801.51 760.48 793.51 2,212 +36.35(+4.80%)
Dec 05, 2022 753.05 763.98 742.33 757.16 1,627 +15.04(+2.03%)
Dec 02, 2022 755.53 763.77 740.06 742.12 3,449 +13.84(+1.90%)
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.