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 (%)
Sep 30, 2022 1244 1244 1173 1233 1,518 +10.89(+0.89%)
Sep 29, 2022 1199 1253 1193 1222 4,180 +54.36(+4.65%)
Sep 28, 2022 1196 1196 1155 1168 1,165 -37.63(-3.12%)
Sep 27, 2022 1190 1222 1168 1206 755 -19.72(-1.61%)
Sep 26, 2022 1192 1228 1179 1225 2,077 +34.46(+2.89%)
Sep 23, 2022 1204 1221 1189 1191 2,270 +3.30(+0.28%)
Sep 22, 2022 1134 1201 1133 1188 4,083 +70.52(+6.31%)
Sep 21, 2022 1118 1129 1034 1117 7,598 -6.80(-0.61%)
Sep 20, 2022 1114 1134 1093 1124 1,805 +21.44(+1.94%)
Sep 19, 2022 1117 1119 1095 1102 1,049 -20.83(-1.85%)
Sep 16, 2022 1172 1184 1121 1123 3,370 -26.84(-2.33%)
Sep 15, 2022 1139 1164 1124 1150 2,875 +20.13(+1.78%)
Sep 14, 2022 1117 1150 1112 1130 1,772 -0.26(-0.02%)
Sep 13, 2022 1070 1131 1061 1130 3,088 +119.77(+11.85%)
Sep 12, 2022 1020 1036 1009 1010 1,436 -8.63(-0.85%)
Sep 09, 2022 1039 1042 1013 1019 1,686 -41.89(-3.95%)
Sep 08, 2022 1107 1112 1058 1061 1,233 -23.49(-2.17%)
Sep 07, 2022 1098 1117 1074 1084 1,157 -26.76(-2.41%)
Sep 06, 2022 1084 1117 1081 1111 1,217 +16.72(+1.53%)
Sep 02, 2022 1048 1097 1047 1094 2,417 +30.43(+2.86%)
Sep 01, 2022 1043 1115 1031 1064 5,076 +91.97(+9.46%)
Aug 31, 2022 962.97 981.32 940.28 972.04 2,926 +26.81(+2.84%)
Aug 30, 2022 904.40 963.79 902.96 945.23 3,539 +40.00(+4.42%)
Aug 29, 2022 905.85 920.28 881.52 905.23 7,462 +15.67(+1.76%)
Aug 26, 2022 798.42 889.56 798.42 889.56 5,633 +128.88(+16.94%)
Aug 25, 2022 876.36 876.36 760.68 760.68 4,451 -92.79(-10.87%)
Aug 24, 2022 850.79 865.85 826.87 853.47 8,583 +8.04(+0.95%)
Aug 23, 2022 854.09 854.09 824.81 845.43 811 -5.98(-0.70%)
Aug 22, 2022 825.43 852.91 822.96 851.41 1,236 +49.49(+6.17%)
Aug 19, 2022 774.91 803.16 773.57 801.92 1,344 +44.48(+5.87%)
Aug 18, 2022 773.26 774.09 750.58 757.44 757 -21.65(-2.78%)
Aug 17, 2022 774.70 789.14 766.04 779.09 778 +31.47(+4.21%)
Aug 16, 2022 753.88 764.60 742.33 747.63 432 +2.93(+0.39%)
Aug 15, 2022 758.83 762.94 742.95 744.69 414 -14.75(-1.94%)
Aug 12, 2022 788.93 788.93 759.44 759.44 1,210 -45.36(-5.64%)
Aug 11, 2022 797.59 806.66 766.66 804.80 1,193 +5.76(+0.72%)
Aug 10, 2022 821.92 844.20 796.56 799.03 3,506 -59.39(-6.92%)
Aug 09, 2022 850.59 877.62 840.07 858.42 1,485 +38.95(+4.75%)
Aug 08, 2022 836.56 846.05 800.07 819.47 3,353 +59.47(+7.83%)
Aug 05, 2022 771.20 774.70 758.85 760.00 191 +10.81(+1.44%)
Aug 04, 2022 759.86 769.34 746.45 749.19 197 -15.77(-2.06%)
Aug 03, 2022 801.30 801.30 764.96 764.96 706 -18.13(-2.32%)
Aug 02, 2022 810.58 810.58 764.60 783.10 543 -5.40(-0.68%)
Aug 01, 2022 821.72 821.72 767.69 788.49 1,267 -15.90(-1.98%)
Jul 29, 2022 825.63 828.52 800.07 804.40 875 -9.69(-1.19%)
Jul 28, 2022 823.37 843.16 808.93 814.08 469 -9.70(-1.18%)
Jul 27, 2022 879.25 882.34 816.56 823.78 1,522 -87.22(-9.57%)
Jul 26, 2022 903.17 911.00 899.30 911.00 244 +30.18(+3.43%)
Jul 25, 2022 880.07 901.11 880.07 880.83 1,323 +18.18(+2.11%)
Jul 22, 2022 828.52 869.97 828.52 862.64 1,629 +41.83(+5.10%)
Jul 21, 2022 829.55 846.05 815.12 820.81 395 -13.93(-1.67%)
Jul 20, 2022 898.63 898.53 830.49 834.75 1,879 -52.62(-5.93%)
Jul 19, 2022 922.76 944.61 882.67 887.37 935 -66.76(-7.00%)
Jul 18, 2022 980.49 980.49 894.48 954.13 930 -28.21(-2.87%)
Jul 15, 2022 996.99 1010 982.34 982.34 204 -30.68(-3.03%)
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.