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 (%)
Jan 31, 2024 22.10 22.39 21.73 22.07 2,331,074 +0.57(+2.65%)
Jan 30, 2024 21.42 21.73 21.19 21.50 1,374,700 -0.13(-0.60%)
Jan 29, 2024 22.18 22.33 21.62 21.63 931,434 -0.65(-2.92%)
Jan 26, 2024 22.28 22.47 21.93 22.28 1,150,557 +0.30(+1.36%)
Jan 25, 2024 21.68 22.34 21.53 21.98 1,569,073 -0.12(-0.54%)
Jan 24, 2024 22.58 22.78 21.41 22.10 1,881,971 -0.71(-3.11%)
Jan 23, 2024 22.98 23.41 22.80 22.81 805,904 -0.08(-0.35%)
Jan 22, 2024 22.72 23.18 22.57 22.89 1,367,204 -0.07(-0.30%)
Jan 19, 2024 23.77 24.16 22.95 22.96 1,561,703 -1.27(-5.24%)
Jan 18, 2024 24.13 24.76 23.95 24.23 1,379,322 -0.58(-2.34%)
Jan 17, 2024 24.63 25.50 24.60 24.81 984,064 +0.22(+0.89%)
Jan 16, 2024 25.41 25.46 24.34 24.59 1,420,642 -0.99(-3.87%)
Jan 12, 2024 25.63 25.79 25.43 25.58 1,096,379 +0.10(+0.39%)
Jan 11, 2024 25.42 26.24 25.18 25.48 1,345,931 -0.30(-1.16%)
Jan 10, 2024 26.21 26.29 25.61 25.78 1,298,476 -0.72(-2.72%)
Jan 09, 2024 27.00 27.44 25.74 26.50 2,159,249 -0.58(-2.14%)
Jan 08, 2024 29.10 29.14 27.06 27.08 2,083,067 -2.34(-7.95%)
Jan 05, 2024 29.94 30.00 29.08 29.42 721,969 -0.84(-2.78%)
Jan 04, 2024 30.47 30.64 29.86 30.26 424,814 -0.33(-1.08%)
Jan 03, 2024 30.67 30.77 30.12 30.59 510,244 +0.51(+1.70%)
Jan 02, 2024 29.32 30.52 29.32 30.08 705,737 +1.00(+3.44%)
Dec 29, 2023 28.89 29.66 28.76 29.08 519,698 +0.01(+0.03%)
Dec 28, 2023 29.00 29.16 28.83 29.07 265,173 -0.04(-0.14%)
Dec 27, 2023 29.08 29.38 28.95 29.11 244,195 -0.10(-0.34%)
Dec 26, 2023 29.50 29.50 29.00 29.21 420,445 -0.36(-1.21%)
Dec 22, 2023 29.25 29.80 29.15 29.57 322,232 +0.16(+0.53%)
Dec 21, 2023 29.52 29.82 29.33 29.41 308,062 -0.66(-2.21%)
Dec 20, 2023 28.97 30.08 28.72 30.08 538,984 +1.08(+3.74%)
Dec 19, 2023 29.13 29.49 28.93 28.99 559,167 +0.34(+1.19%)
Dec 18, 2023 29.18 29.32 28.38 28.65 856,024 -0.84(-2.84%)
Dec 15, 2023 29.95 30.08 29.13 29.49 457,183 -0.42(-1.40%)
Dec 14, 2023 29.87 30.63 29.67 29.91 491,319 -0.21(-0.70%)
Dec 13, 2023 30.50 30.50 29.73 30.12 712,288 -0.35(-1.15%)
Dec 12, 2023 31.76 31.77 30.45 30.47 642,640 -0.82(-2.63%)
Dec 11, 2023 30.59 31.93 30.59 31.29 567,745 +0.73(+2.37%)
Dec 08, 2023 31.34 31.35 30.38 30.56 604,614 -0.76(-2.43%)
Dec 07, 2023 32.12 32.18 31.30 31.32 616,956 -0.98(-3.03%)
Dec 06, 2023 30.82 32.36 30.72 32.30 558,991 +0.93(+2.95%)
Dec 05, 2023 32.35 32.52 31.36 31.38 507,824 -0.90(-2.79%)
Dec 04, 2023 31.85 32.71 31.85 32.28 726,926 +1.01(+3.24%)
Dec 01, 2023 31.47 31.70 30.89 31.26 959,694 +0.03(+0.08%)
Nov 30, 2023 30.24 31.50 30.18 31.24 711,827 +1.10(+3.65%)
Nov 29, 2023 29.94 30.33 29.66 30.14 440,829 -0.26(-0.86%)
Nov 28, 2023 30.08 30.65 30.02 30.40 534,007 +0.33(+1.10%)
Nov 27, 2023 30.42 30.49 29.85 30.07 777,701 -0.35(-1.16%)
Nov 24, 2023 29.90 30.43 29.54 30.42 917,804 +0.73(+2.46%)
Nov 22, 2023 28.83 30.34 28.51 29.69 2,169,675 +0.96(+3.35%)
Nov 21, 2023 28.65 29.28 28.38 28.73 1,197,773 +0.31(+1.08%)
Nov 20, 2023 29.24 29.33 28.34 28.42 794,322 -0.84(-2.87%)
Nov 17, 2023 29.09 29.43 28.97 29.26 560,654 +0.17(+0.60%)
Nov 16, 2023 29.71 29.94 29.09 29.09 775,875 -0.43(-1.45%)
Nov 15, 2023 28.78 30.04 28.77 29.52 1,022,782 +0.55(+1.90%)
Nov 14, 2023 28.96 29.42 28.83 28.97 860,311 -0.79(-2.64%)
Nov 13, 2023 29.96 30.14 29.38 29.75 807,559 -0.21(-0.70%)
Nov 10, 2023 30.65 30.81 29.84 29.96 1,102,068 -1.10(-3.54%)
Nov 09, 2023 30.65 31.25 30.01 31.06 1,751,318 -0.32(-1.03%)
Nov 08, 2023 31.81 31.89 31.14 31.39 687,940 -0.53(-1.67%)
Nov 07, 2023 32.13 32.60 31.70 31.92 788,387 -0.17(-0.54%)
Nov 06, 2023 32.50 32.85 31.93 32.09 1,093,514 -0.65(-1.97%)
Nov 03, 2023 33.74 33.98 32.44 32.74 1,007,605 -1.44(-4.22%)
Nov 02, 2023 34.34 34.84 33.81 34.18 938,391 -1.22(-3.45%)
Nov 01, 2023 37.10 37.10 35.35 35.41 956,346 -1.78(-4.79%)
Oct 31, 2023 37.58 38.89 37.05 37.19 1,894,948 +0.48(+1.31%)
Oct 30, 2023 36.81 37.51 36.03 36.71 906,944 -0.77(-2.05%)
Oct 27, 2023 36.68 38.02 36.65 37.48 764,020 -0.24(-0.63%)
Oct 26, 2023 35.92 38.13 35.60 37.71 1,675,000 +1.60(+4.43%)
Oct 25, 2023 34.49 36.30 34.30 36.11 991,972 +1.89(+5.51%)
Oct 24, 2023 34.80 35.19 34.18 34.23 669,144 -0.66(-1.90%)
Oct 23, 2023 36.84 37.15 34.61 34.89 1,187,816 -1.77(-4.84%)
Oct 20, 2023 36.07 36.93 35.49 36.66 854,673 +0.80(+2.22%)
Oct 19, 2023 35.12 36.07 34.61 35.87 1,465,601 +0.12(+0.34%)
Oct 18, 2023 35.38 36.10 34.76 35.75 999,441 +1.70(+4.98%)
Oct 17, 2023 33.97 35.31 33.33 34.05 1,609,765 +1.89(+5.87%)
Oct 16, 2023 33.10 32.97 32.06 32.16 646,337 -0.56(-1.71%)
Oct 13, 2023 31.46 32.86 31.34 32.72 656,624 +1.27(+4.03%)
Oct 12, 2023 31.57 31.95 30.91 31.46 661,980 -0.08(-0.25%)
Oct 11, 2023 32.08 32.18 31.50 31.53 1,001,920 -0.90(-2.77%)
Oct 10, 2023 32.85 33.07 32.03 32.43 586,164 -0.48(-1.46%)
Oct 09, 2023 33.29 33.70 32.63 32.91 539,851 +0.47(+1.45%)
Oct 06, 2023 33.93 34.06 32.43 32.44 1,053,860 -1.01(-3.03%)
Oct 05, 2023 34.09 34.19 33.23 33.46 728,919 -0.63(-1.85%)
Oct 04, 2023 34.31 34.79 33.96 34.09 769,327 -0.44(-1.27%)
Oct 03, 2023 33.34 34.78 33.08 34.52 924,446 +1.19(+3.56%)
Oct 02, 2023 34.09 34.21 32.97 33.33 1,049,336 -1.27(-3.66%)
Sep 29, 2023 34.28 34.80 33.96 34.60 695,361 -0.43(-1.22%)
Sep 28, 2023 35.73 36.03 34.64 35.03 995,120 -0.63(-1.76%)
Sep 27, 2023 35.79 36.56 35.24 35.66 1,067,775 -0.57(-1.57%)
Sep 26, 2023 36.11 36.50 35.28 36.23 865,545 +0.33(+0.93%)
Sep 25, 2023 36.58 36.38 35.86 35.89 956,468 -0.62(-1.70%)
Sep 22, 2023 36.54 36.97 36.00 36.51 1,147,279 -0.67(-1.81%)
Sep 21, 2023 36.60 37.26 36.08 37.19 1,195,671 +1.28(+3.55%)
Sep 20, 2023 34.57 35.91 34.23 35.91 805,416 +1.31(+3.79%)
Sep 19, 2023 34.35 35.11 34.18 34.60 844,138 +0.42(+1.23%)
Sep 18, 2023 35.32 35.79 33.89 34.18 1,348,182 -0.04(-0.13%)
Sep 15, 2023 32.92 34.28 32.70 34.23 1,252,754 +1.53(+4.68%)
Sep 14, 2023 32.36 33.08 32.36 32.70 586,839 -0.03(-0.11%)
Sep 13, 2023 33.55 33.64 32.36 32.73 900,202 -0.61(-1.83%)
Sep 12, 2023 33.46 33.63 32.59 33.34 879,953 +0.30(+0.90%)
Sep 11, 2023 32.15 33.80 32.15 33.05 1,141,901 +0.37(+1.12%)
Sep 08, 2023 32.34 32.92 31.79 32.68 1,063,522 +0.60(+1.88%)
Sep 07, 2023 32.67 32.96 31.99 32.08 1,266,961 +0.69(+2.20%)
Sep 06, 2023 30.29 31.74 30.22 31.39 1,358,277 +1.19(+3.94%)
Sep 05, 2023 30.47 30.73 29.97 30.20 1,137,037 -0.03(-0.12%)
Sep 01, 2023 29.27 30.48 29.27 30.23 1,169,020 +0.65(+2.19%)
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%)
Jun 15, 2023 183.49 185.89 179.78 183.27 194,610 -144.83(-44.14%)
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 362.61 368.32 356.93 362.61 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%)
Apr 03, 2023 353.88 357.37 346.67 347.76 69,066 -2.84(-0.81%)
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%)
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.