Skip to main content

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

38.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 37.97 39.62 37.71 38.88 1,377,828 +0.96(+2.53%)
Jul 15, 2024 37.07 38.36 36.86 37.92 1,521,447 +0.30(+0.80%)
Jul 12, 2024 38.00 38.34 36.61 37.62 1,645,617 -0.66(-1.72%)
Jul 11, 2024 35.49 38.40 35.42 38.28 3,398,981 +2.46(+6.87%)
Jul 10, 2024 36.08 36.67 35.74 35.82 1,081,281 -1.18(-3.19%)
Jul 09, 2024 37.37 38.03 36.13 37.00 2,054,326 -1.19(-3.12%)
Jul 08, 2024 38.47 38.60 37.19 38.19 1,154,214 -0.90(-2.30%)
Jul 05, 2024 38.48 39.13 37.98 39.09 863,622 +0.94(+2.46%)
Jul 03, 2024 40.90 40.94 38.14 38.15 1,550,795 -2.29(-5.66%)
Jul 02, 2024 41.11 41.11 40.15 40.44 1,233,893 +0.63(+1.58%)
Jul 01, 2024 40.04 41.97 39.57 39.81 2,030,309 -0.29(-0.72%)
Jun 28, 2024 39.69 40.37 38.40 40.10 1,834,409 +0.25(+0.63%)
Jun 27, 2024 39.83 40.28 38.94 39.85 2,171,950 +0.93(+2.39%)
Jun 26, 2024 39.04 40.40 38.28 38.92 2,532,559 -0.08(-0.21%)
Jun 25, 2024 41.32 42.07 38.88 39.00 3,482,290 -3.62(-8.49%)
Jun 24, 2024 40.70 42.64 40.15 42.62 3,875,846 +3.49(+8.92%)
Jun 21, 2024 39.18 40.12 37.86 39.13 3,443,137 +1.32(+3.49%)
Jun 20, 2024 34.78 38.19 34.46 37.81 5,824,719 +1.64(+4.53%)
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%)
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.