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 (%)
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%)
Jun 15, 2023 183.49 185.89 179.78 183.27 194,610 +1.97(+1.08%)
Jun 14, 2023 193.98 195.50 181.09 181.31 398,046 -11.14(-5.79%)
Jun 13, 2023 198.13 200.75 192.01 192.45 261,702 -9.83(-4.86%)
Jun 12, 2023 204.24 208.18 202.06 202.28 79,468 -4.59(-2.22%)
Jun 09, 2023 205.34 208.39 200.69 206.86 143,624 -1.97(-0.94%)
Jun 08, 2023 214.07 215.82 206.25 208.83 190,965 -7.43(-3.43%)
Jun 07, 2023 206.65 217.13 202.50 216.26 195,780 +7.86(+3.77%)
Jun 06, 2023 206.86 211.45 204.90 208.39 189,749 +3.71(+1.81%)
Jun 05, 2023 206.43 207.63 202.28 204.68 261,553 +1.09(+0.54%)
Jun 02, 2023 199.00 205.31 196.16 203.59 430,260 +2.62(+1.30%)
Jun 01, 2023 209.92 210.80 198.78 200.97 431,402 -13.54(-6.31%)
May 31, 2023 204.03 214.51 199.11 214.51 532,840 +14.42(+7.21%)
May 30, 2023 196.82 201.19 187.64 200.09 973,878 -7.86(-3.78%)
May 26, 2023 214.95 217.57 206.10 207.96 308,474 -6.77(-3.15%)
May 25, 2023 207.30 231.33 195.50 214.73 1,319,989 -94.15(-30.48%)
May 24, 2023 312.15 317.40 307.57 308.88 379,247 +2.40(+0.78%)
May 23, 2023 302.32 306.91 299.26 306.47 49,520 +5.90(+1.96%)
May 22, 2023 303.85 306.25 296.21 300.58 49,919 +1.31(+0.44%)
May 19, 2023 296.86 303.20 295.77 299.26 66,881 +4.81(+1.63%)
May 18, 2023 310.62 311.94 292.27 294.46 177,038 -19.44(-6.19%)
May 17, 2023 321.98 323.91 313.46 313.90 85,777 -13.54(-4.14%)
May 16, 2023 332.47 332.47 317.83 327.44 75,218 -3.28(-0.99%)
May 15, 2023 337.93 342.52 330.28 330.72 25,488 -8.96(-2.64%)
May 12, 2023 336.62 343.61 333.13 339.68 29,099 +3.06(+0.91%)
May 11, 2023 331.38 340.55 330.94 336.62 40,005 +4.81(+1.45%)
May 10, 2023 329.41 337.71 328.32 331.81 69,006 -4.15(-1.24%)
May 09, 2023 331.81 337.27 330.50 335.96 54,226 +7.86(+2.40%)
May 08, 2023 336.84 339.24 326.79 328.10 61,651 -6.77(-2.02%)
May 05, 2023 347.76 349.29 333.34 334.87 52,839 -17.69(-5.02%)
May 04, 2023 351.04 357.04 347.54 352.56 67,330 +3.93(+1.13%)
May 03, 2023 348.20 353.19 339.95 348.63 69,337 +6.55(+1.92%)
May 02, 2023 335.53 343.78 333.34 342.08 68,484 +10.05(+3.03%)
May 01, 2023 349.29 349.51 329.85 332.03 133,549 -18.57(-5.30%)
Apr 28, 2023 358.46 361.08 349.95 350.60 56,869 -7.86(-2.19%)
Apr 27, 2023 356.71 368.29 354.13 358.46 73,113 -4.59(-1.26%)
Apr 26, 2023 362.61 367.64 356.50 363.05 103,928 -12.67(-3.37%)
Apr 25, 2023 362.18 375.83 359.12 375.72 77,333 +13.11(+3.61%)
Apr 24, 2023 362.61 368.32 357.15 362.61 43,335 +1.75(+0.48%)
Apr 21, 2023 363.05 367.20 359.56 360.87 58,621 +0.22(+0.06%)
Apr 20, 2023 352.35 362.39 346.67 360.65 87,605 +12.45(+3.58%)
Apr 19, 2023 357.81 358.90 346.88 348.20 79,970 -4.15(-1.18%)
Apr 18, 2023 354.31 357.37 344.70 352.35 127,262 -11.14(-3.07%)
Apr 17, 2023 369.82 372.66 363.05 363.49 38,815 -3.93(-1.07%)
Apr 14, 2023 371.79 376.59 365.12 367.42 76,528 -5.02(-1.35%)
Apr 13, 2023 367.86 374.20 364.80 372.44 52,519 +0.44(+0.12%)
Apr 12, 2023 357.81 372.23 355.41 372.01 73,861 +11.36(+3.15%)
Apr 11, 2023 351.47 360.82 350.82 360.65 45,746 +6.99(+1.98%)
Apr 10, 2023 366.55 368.73 352.79 353.66 73,522 -9.18(-2.53%)
Apr 06, 2023 370.26 372.44 361.85 362.83 63,892 -2.40(-0.66%)
Apr 05, 2023 365.89 372.88 363.27 365.23 94,684 +9.61(+2.70%)
Apr 04, 2023 347.76 357.79 347.17 355.62 61,273 +7.86(+2.26%)
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.