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 (%)
Mar 31, 2023 360.43 361.08 349.51 350.60 72,764 -5.68(-1.59%)
Mar 30, 2023 359.56 361.08 354.75 356.28 56,428 -7.21(-1.98%)
Mar 29, 2023 365.89 370.04 361.74 363.49 63,570 -10.05(-2.69%)
Mar 28, 2023 372.66 382.93 371.79 373.54 79,670 +2.62(+0.71%)
Mar 27, 2023 365.89 373.97 363.18 370.91 81,722 +4.15(+1.13%)
Mar 24, 2023 362.61 373.54 360.86 366.76 114,707 +6.34(+1.76%)
Mar 23, 2023 361.08 368.51 354.53 360.43 184,667 -12.45(-3.34%)
Mar 22, 2023 373.54 376.37 352.14 372.88 248,823 -4.15(-1.10%)
Mar 21, 2023 377.03 392.08 373.54 377.03 155,851 -5.46(-1.43%)
Mar 20, 2023 387.73 396.50 380.31 382.49 139,142 -3.06(-0.79%)
Mar 17, 2023 381.84 386.47 372.66 385.55 263,070 -3.71(-0.95%)
Mar 16, 2023 422.47 424.87 388.28 389.26 224,611 -28.18(-6.75%)
Mar 15, 2023 429.02 436.67 416.79 417.44 188,230 -4.15(-0.98%)
Mar 14, 2023 434.70 435.35 417.44 421.59 205,922 -26.21(-5.85%)
Mar 13, 2023 452.83 463.97 439.72 447.81 132,629 +0.00(+0.00%)
Mar 10, 2023 437.32 453.05 432.08 447.81 185,677 +10.92(+2.50%)
Mar 09, 2023 420.50 437.54 414.38 436.88 179,715 +16.82(+4.00%)
Mar 08, 2023 436.88 437.98 419.85 420.06 132,832 -21.41(-4.85%)
Mar 07, 2023 433.82 442.13 422.25 441.47 116,278 +6.55(+1.51%)
Mar 06, 2023 427.05 436.45 419.63 434.92 72,105 +6.99(+1.63%)
Mar 03, 2023 440.38 445.40 427.05 427.93 63,495 -13.76(-3.12%)
Mar 02, 2023 462.00 462.88 439.21 441.69 94,494 -15.29(-3.35%)
Mar 01, 2023 444.97 460.89 443.44 456.98 94,233 +13.33(+3.00%)
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 441.25 453.70 427.45 434.26 226,331 -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%)
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.