Skip to main content

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

35.59 -0.58 (-1.59%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 37.79 37.90 35.91 36.17 1,821,619 -1.62(-4.29%)
Jun 17, 2024 37.15 38.30 36.85 37.79 1,293,784 +0.35(+0.93%)
Jun 14, 2024 38.26 38.80 37.14 37.44 1,599,971 -0.92(-2.40%)
Jun 13, 2024 38.42 39.28 38.22 38.36 1,236,243 -1.69(-4.22%)
Jun 12, 2024 40.96 41.18 39.35 40.05 1,164,482 -1.82(-4.35%)
Jun 11, 2024 41.54 42.80 41.10 41.87 703,835 +0.35(+0.84%)
Jun 10, 2024 42.13 43.55 40.96 41.52 1,531,985 -0.36(-0.86%)
Jun 07, 2024 42.40 43.12 41.53 41.88 2,250,240 +0.03(+0.07%)
Jun 06, 2024 40.56 42.94 39.90 41.85 5,832,640 +0.63(+1.53%)
Jun 05, 2024 43.08 43.54 41.21 41.22 2,226,594 -2.78(-6.32%)
Jun 04, 2024 44.39 45.16 43.94 44.00 1,579,359 -0.69(-1.54%)
Jun 03, 2024 45.37 46.28 44.68 44.69 1,348,927 -2.82(-5.94%)
May 31, 2024 46.10 48.99 45.92 47.51 1,836,502 +0.47(+1.00%)
May 30, 2024 45.13 47.46 44.51 47.04 1,622,082 +2.02(+4.49%)
May 29, 2024 45.86 46.91 44.67 45.02 1,347,451 -0.36(-0.79%)
May 28, 2024 47.56 47.77 44.86 45.38 2,235,429 -4.37(-8.78%)
May 24, 2024 50.90 51.82 49.75 49.75 685,111 -1.59(-3.10%)
May 23, 2024 52.74 53.08 49.44 51.34 2,758,094 -6.82(-11.73%)
May 22, 2024 57.73 59.37 57.28 58.16 1,062,426 +0.37(+0.64%)
May 21, 2024 59.17 59.43 57.74 57.79 264,100 -0.36(-0.62%)
May 20, 2024 58.97 59.22 57.85 58.15 384,266 -1.84(-3.07%)
May 17, 2024 58.51 60.50 58.29 59.99 494,762 +1.46(+2.49%)
May 16, 2024 58.18 58.71 57.45 58.53 455,584 +0.24(+0.41%)
May 15, 2024 60.09 60.81 58.13 58.29 462,979 -2.71(-4.44%)
May 14, 2024 62.58 63.05 60.78 61.00 439,801 -0.79(-1.28%)
May 13, 2024 61.75 63.39 61.31 61.79 495,845 -0.43(-0.69%)
May 10, 2024 61.91 62.80 60.91 62.22 372,225 -0.97(-1.54%)
May 09, 2024 61.71 63.62 61.28 63.19 570,810 +1.38(+2.23%)
May 08, 2024 62.65 62.65 61.15 61.81 497,274 +0.16(+0.26%)
May 07, 2024 61.27 62.88 60.68 61.65 976,481 +1.37(+2.27%)
May 06, 2024 62.76 63.03 60.23 60.28 697,724 -2.96(-4.68%)
May 03, 2024 64.28 64.82 62.77 63.24 724,021 -2.82(-4.27%)
May 02, 2024 67.52 68.78 65.69 66.06 652,718 -2.88(-4.18%)
May 01, 2024 66.98 70.63 66.16 68.94 1,132,646 +3.17(+4.82%)
Apr 30, 2024 65.02 65.83 63.58 65.77 819,112 +1.35(+2.10%)
Apr 29, 2024 64.60 66.72 64.28 64.42 878,464 +0.01(+0.02%)
Apr 26, 2024 68.53 69.04 63.84 64.41 1,193,078 -5.36(-7.68%)
Apr 25, 2024 74.10 74.86 69.01 69.77 1,774,844 -3.42(-4.67%)
Apr 24, 2024 68.64 73.69 68.50 73.19 1,511,933 +2.95(+4.20%)
Apr 23, 2024 72.10 72.71 69.87 70.24 1,556,084 -3.29(-4.47%)
Apr 22, 2024 75.30 77.50 72.86 73.53 1,745,364 -4.17(-5.37%)
Apr 19, 2024 70.71 78.27 69.48 77.70 1,790,894 +8.64(+12.51%)
Apr 18, 2024 68.77 71.40 67.51 69.06 902,873 -0.61(-0.88%)
Apr 17, 2024 65.70 69.76 65.26 69.67 1,011,611 +3.21(+4.83%)
Apr 16, 2024 67.42 67.80 65.78 66.46 693,535 -1.35(-1.99%)
Apr 15, 2024 64.99 67.86 63.53 67.81 679,976 +2.11(+3.21%)
Apr 12, 2024 64.36 66.27 64.03 65.70 666,801 +2.11(+3.32%)
Apr 11, 2024 66.71 67.10 63.46 63.59 829,282 -3.42(-5.10%)
Apr 10, 2024 70.19 70.32 66.65 67.01 843,615 -1.66(-2.42%)
Apr 09, 2024 66.70 70.90 66.49 68.67 936,590 +1.83(+2.74%)
Apr 08, 2024 65.44 67.29 65.38 66.84 692,476 +0.73(+1.10%)
Apr 05, 2024 67.28 68.11 65.60 66.11 970,840 -1.98(-2.91%)
Apr 04, 2024 63.97 68.14 63.78 68.09 625,351 +2.82(+4.32%)
Apr 03, 2024 65.74 65.76 64.01 65.27 344,039 +52.31(+403.63%)
Apr 02, 2024 13.14 13.29 12.86 12.96 2,446,966 +0.17(+1.33%)
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.