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 (%)
Aug 31, 2023 29.59 29.87 29.28 29.59 1,140,529 -0.04(-0.12%)
Aug 30, 2023 29.80 30.26 29.12 29.62 1,873,386 -0.38(-1.28%)
Aug 29, 2023 31.81 32.01 29.75 30.01 2,000,449 -1.64(-5.19%)
Aug 28, 2023 31.99 33.32 31.51 31.65 1,803,294 -0.67(-2.08%)
Aug 25, 2023 31.51 33.15 30.84 32.32 3,639,861 +0.98(+3.12%)
Aug 24, 2023 28.78 31.35 28.77 31.34 4,341,232 -0.05(-0.17%)
Aug 23, 2023 32.49 33.10 31.32 31.39 3,805,502 -1.26(-3.85%)
Aug 22, 2023 30.59 32.94 30.59 32.65 3,838,661 +1.09(+3.46%)
Aug 21, 2023 34.15 34.33 31.48 31.56 5,026,222 -3.74(-10.59%)
Aug 18, 2023 35.99 36.93 35.00 35.30 5,729,049 +0.06(+0.17%)
Aug 17, 2023 34.58 35.55 34.51 35.24 1,394,668 +0.15(+0.42%)
Aug 16, 2023 34.05 35.13 33.91 35.09 2,521,498 +0.49(+1.41%)
Aug 15, 2023 34.01 34.85 33.32 34.60 2,872,735 -0.17(-0.50%)
Aug 14, 2023 38.53 38.77 34.73 34.78 2,706,485 -3.41(-8.92%)
Aug 11, 2023 37.18 38.36 36.87 38.18 1,037,849 +1.66(+4.55%)
Aug 10, 2023 36.70 37.07 35.23 36.52 911,602 +0.22(+0.60%)
Aug 09, 2023 34.69 36.70 34.64 36.30 819,087 -135.17(-78.83%)
Aug 08, 2023 170.60 174.10 168.85 171.48 193,922 +3.71(+2.21%)
Aug 07, 2023 169.29 171.91 167.33 167.76 154,184 -3.28(-1.92%)
Aug 04, 2023 169.51 172.57 166.45 171.04 173,492 -1.09(-0.63%)
Aug 03, 2023 175.63 175.63 169.07 172.13 111,271 -1.09(-0.63%)
Aug 02, 2023 166.45 176.91 166.23 173.22 219,821 +9.83(+6.02%)
Aug 01, 2023 163.39 165.36 161.65 163.39 106,960 +1.31(+0.81%)
Jul 31, 2023 162.08 163.18 160.34 162.08 97,789 +0.00(+0.00%)
Jul 28, 2023 162.74 163.83 160.80 162.08 147,025 -3.71(-2.24%)
Jul 27, 2023 162.96 166.58 159.03 165.80 188,494 -1.97(-1.17%)
Jul 26, 2023 165.58 171.66 165.14 167.76 183,199 +0.87(+0.52%)
Jul 25, 2023 169.95 170.17 164.27 166.89 179,135 -5.02(-2.92%)
Jul 24, 2023 171.48 174.53 169.29 171.91 167,567 -1.53(-0.88%)
Jul 21, 2023 166.67 173.88 166.23 173.44 262,037 +5.68(+3.39%)
Jul 20, 2023 163.61 169.51 160.88 167.76 288,945 +6.99(+4.35%)
Jul 19, 2023 159.24 162.30 157.93 160.77 177,342 +1.75(+1.10%)
Jul 18, 2023 162.30 166.89 157.28 159.03 252,811 -4.59(-2.80%)
Jul 17, 2023 164.49 169.07 163.39 163.61 153,967 -4.59(-2.73%)
Jul 14, 2023 163.18 169.95 156.65 168.20 429,700 +2.40(+1.45%)
Jul 13, 2023 173.01 173.22 165.14 165.80 207,447 -10.49(-5.95%)
Jul 12, 2023 180.87 182.18 176.06 176.28 170,879 -7.86(-4.27%)
Jul 11, 2023 183.27 185.89 182.18 184.15 77,277 -1.09(-0.59%)
Jul 10, 2023 182.62 188.08 181.96 185.24 88,532 +1.53(+0.83%)
Jul 07, 2023 184.58 185.24 179.56 183.71 130,585 -2.19(-1.18%)
Jul 06, 2023 187.21 189.83 185.24 185.89 165,714 +1.53(+0.83%)
Jul 05, 2023 185.46 185.46 179.72 184.37 85,063 +0.44(+0.24%)
Jul 03, 2023 183.27 184.81 181.09 183.93 74,802 -0.66(-0.35%)
Jun 30, 2023 188.08 188.73 182.84 184.58 155,934 -8.52(-4.41%)
Jun 29, 2023 188.95 194.19 188.73 193.10 75,866 +2.18(+1.14%)
Jun 28, 2023 193.98 194.63 186.99 190.92 187,550 +3.93(+2.10%)
Jun 27, 2023 193.32 195.29 186.55 186.99 159,424 -7.43(-3.82%)
Jun 26, 2023 183.93 197.03 182.40 194.41 258,427 +8.96(+4.83%)
Jun 23, 2023 184.37 186.34 182.29 185.46 207,660 +4.15(+2.29%)
Jun 22, 2023 185.24 185.24 179.12 181.31 168,484 +0.22(+0.12%)
Jun 21, 2023 178.69 185.88 178.03 181.09 278,413 +3.93(+2.22%)
Jun 20, 2023 181.74 183.05 176.06 177.16 213,965 -5.90(-3.22%)
Jun 16, 2023 178.69 183.05 177.38 183.05 166,530 -0.22(-0.12%)
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.