Tradr 1.5X Short NVDA Daily ETF

NVDS
🏛️ usa →
11.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.36 40.72 39.45 39.49 0.1M
2022-12-29 40.27 40.80 39.27 39.47 0.1M
2022-12-28 42.02 42.12 40.92 41.62 0.1M
2022-12-27 38.36 41.47 38.36 41.31 0.2M
2022-12-23 40.24 41.18 39.82 40.32 0.1M
2022-12-22 37.77 40.89 37.64 39.72 0.1M
2022-12-21 37.50 37.51 36.17 36.62 0.1M
2022-12-20 37.79 38.32 37.11 37.73 0.1M
2022-12-19 36.35 37.47 36.26 37.36 0.1M
2022-12-16 35.80 36.68 35.15 36.50 0.1M
2022-12-15 34.86 35.85 34.49 35.44 0.1M
2022-12-14 32.90 33.97 32.36 33.77 0.1M
2022-12-13 31.62 33.47 31.03 32.66 0.1M
2022-12-12 35.26 35.87 34.05 34.08 0.1M
2022-12-09 34.99 35.41 34.00 35.40 0.1M
2022-12-08 37.63 38.09 34.96 34.96 0.1M
2022-12-07 39.15 39.15 37.92 38.08 0.0M
2022-12-06 36.88 38.87 36.88 38.48 0.0M
2022-12-05 36.52 37.05 36.00 36.72 0.0M
2022-12-02 36.64 37.04 35.89 35.99 0.1M
2022-12-01 35.66 36.65 35.05 35.32 0.0M
2022-11-30 39.90 40.06 35.90 35.99 0.0M
2022-11-29 39.75 40.32 39.09 39.97 0.0M
2022-11-28 38.69 39.64 38.07 39.38 0.0M
2022-11-25 37.95 38.30 37.52 38.02 0.0M
2022-11-23 38.69 38.74 37.36 37.39 0.1M
2022-11-22 40.82 41.80 38.77 38.90 0.0M
2022-11-21 41.98 42.00 40.72 41.17 0.0M
2022-11-18 39.77 41.75 39.60 40.96 0.0M
2022-11-17 40.03 40.44 38.33 40.03 0.1M
2022-11-16 38.78 39.71 38.20 39.71 0.1M
2022-11-15 36.99 37.94 36.32 37.23 0.1M
2022-11-14 38.48 39.28 37.60 38.08 0.1M
2022-11-11 39.86 40.87 38.10 38.22 0.1M
2022-11-10 44.00 45.13 40.04 40.04 0.1M
2022-11-09 47.18 49.20 47.17 48.66 0.0M
2022-11-08 44.59 46.92 44.36 45.41 0.0M
2022-11-07 46.87 48.03 46.31 46.80 0.0M
2022-11-04 48.00 49.44 47.05 47.38 0.0M
2022-11-03 52.65 53.03 49.16 50.71 0.0M
2022-11-02 49.03 51.75 47.22 51.74 0.1M
2022-11-01 48.96 50.26 48.72 50.22 0.0M
2022-10-31 49.10 51.31 48.98 50.39 0.1M
2022-10-28 52.55 52.55 48.89 48.98 0.0M
2022-10-27 49.72 52.29 48.94 52.18 0.0M
2022-10-26 53.91 54.29 51.24 53.62 0.0M
2022-10-25 54.26 54.65 51.71 51.71 0.0M
2022-10-24 55.98 58.48 55.03 55.45 0.0M
2022-10-21 58.36 59.61 56.17 56.24 0.0M
2022-10-20 58.06 58.16 54.52 57.84 0.0M
2022-10-19 59.76 60.00 57.10 58.79 0.0M
2022-10-18 56.73 61.16 56.31 59.42 0.0M
2022-10-17 62.40 62.40 59.43 59.77 0.0M
2022-10-14 59.20 64.59 59.19 64.38 0.0M
2022-10-13 66.76 67.72 59.42 60.02 0.1M
2022-10-12 62.10 64.02 61.75 63.00 0.0M
2022-10-11 62.56 64.35 60.74 62.47 0.0M
2022-10-10 59.35 63.40 59.15 61.89 0.0M
2022-10-07 56.95 59.51 56.52 59.37 0.0M
2022-10-06 53.26 54.08 51.45 54.02 0.0M
2022-10-05 55.25 56.49 53.02 53.02 0.0M
2022-10-04 55.63 55.63 53.58 53.85 0.0M
2022-10-03 58.79 60.00 56.57 57.71 0.0M
2022-09-30 60.32 60.32 56.90 59.80 0.0M
2022-09-29 58.17 60.75 57.87 59.28 0.1M
2022-09-28 57.98 57.98 56.00 56.64 0.0M
2022-09-27 57.73 59.26 56.63 58.47 0.0M
2022-09-26 57.81 59.54 57.19 59.42 0.0M
2022-09-23 58.37 59.23 57.65 57.75 0.0M
2022-09-22 54.97 58.22 54.95 57.59 0.1M
2022-09-21 54.23 54.75 50.16 54.17 0.2M
2022-09-20 54.01 55.01 53.00 54.50 0.0M
2022-09-19 54.18 54.28 53.10 53.46 0.0M
2022-09-16 56.82 57.43 54.34 54.47 0.1M
2022-09-15 55.24 56.43 54.50 55.77 0.1M
2022-09-14 54.15 55.79 53.94 54.80 0.0M
2022-09-13 51.89 54.86 51.46 54.81 0.1M
2022-09-12 49.48 50.25 48.93 49.00 0.0M
2022-09-09 50.39 50.54 49.14 49.42 0.0M
2022-09-08 53.70 53.94 51.33 51.45 0.0M
2022-09-07 53.26 54.15 52.11 52.59 0.0M
2022-09-06 52.56 54.15 52.43 53.89 0.0M
2022-09-02 50.82 53.20 50.76 53.08 0.0M
2022-09-01 50.58 54.08 50.00 51.60 0.1M
2022-08-31 46.70 47.59 45.60 47.14 0.1M
2022-08-30 43.86 46.74 43.79 45.84 0.1M
2022-08-29 43.93 44.63 42.75 43.90 0.2M
2022-08-26 38.72 43.14 38.72 43.14 0.1M
2022-08-25 42.50 42.50 36.89 36.89 0.1M
2022-08-24 41.26 41.99 40.10 41.39 0.2M
2022-08-23 41.42 41.42 40.00 41.00 0.0M
2022-08-22 40.03 41.36 39.91 41.29 0.0M
2022-08-19 37.58 38.95 37.52 38.89 0.0M
2022-08-18 37.50 37.54 36.40 36.73 0.0M
2022-08-17 37.57 38.27 37.15 37.78 0.0M
2022-08-16 36.56 37.08 36.00 36.26 0.0M
2022-08-15 36.80 37.00 36.03 36.11 0.0M
2022-08-12 38.26 38.26 36.83 36.83 0.0M
2022-08-11 38.68 39.12 37.18 39.03 0.0M
2022-08-10 39.86 40.94 38.63 38.75 0.1M
2022-08-09 41.25 42.56 40.74 41.63 0.0M
2022-08-08 40.57 41.03 38.80 39.74 0.1M
2022-08-05 37.40 37.57 36.80 36.86 0.0M
2022-08-04 36.85 37.31 36.20 36.33 0.0M
2022-08-03 38.86 38.86 37.10 37.10 0.0M
2022-08-02 39.31 39.31 37.08 37.98 0.0M
2022-08-01 39.85 39.85 37.23 38.24 0.0M
2022-07-29 40.04 40.18 38.80 39.01 0.0M
2022-07-28 39.93 40.89 39.23 39.48 0.0M
2022-07-27 42.64 42.79 39.60 39.95 0.0M
2022-07-26 43.80 44.18 43.61 44.18 0.0M
2022-07-25 42.68 43.70 42.68 42.72 0.0M
2022-07-22 40.18 42.19 40.18 41.83 0.0M
2022-07-21 40.23 41.03 39.53 39.81 0.0M
2022-07-20 43.58 43.58 40.28 40.48 0.0M
2022-07-19 44.75 45.81 42.81 43.03 0.0M
2022-07-18 47.55 47.55 43.38 46.27 0.0M
2022-07-15 48.35 48.97 47.64 47.64 0.0M
2022-07-14 50.24 50.24 49.08 49.13 0.0M