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 )

40.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
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 +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%)
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.