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
2023-12-29 28.89 29.66 28.76 29.08 0.5M
2023-12-28 29.00 29.16 28.83 29.07 0.3M
2023-12-27 29.08 29.38 28.95 29.11 0.2M
2023-12-26 29.50 29.50 29.00 29.21 0.4M
2023-12-22 33.48 34.11 33.37 33.84 0.3M
2023-12-21 33.79 34.13 33.57 33.66 0.3M
2023-12-20 33.15 34.43 32.87 34.42 0.5M
2023-12-19 33.34 33.75 33.11 33.18 0.5M
2023-12-18 33.39 33.56 32.48 32.79 0.8M
2023-12-15 34.28 34.42 33.34 33.75 0.4M
2023-12-14 34.19 35.06 33.96 34.23 0.4M
2023-12-13 34.91 34.91 34.02 34.47 0.6M
2023-12-12 36.35 36.36 34.85 34.87 0.6M
2023-12-11 35.01 36.54 35.01 35.81 0.5M
2023-12-08 35.87 35.88 34.77 34.98 0.5M
2023-12-07 36.76 36.83 35.82 35.85 0.5M
2023-12-06 35.27 37.03 35.16 36.97 0.5M
2023-12-05 37.02 37.22 35.89 35.91 0.4M
2023-12-04 36.45 37.43 36.45 36.94 0.6M
2023-12-01 36.02 36.28 35.36 35.78 0.8M
2023-11-30 34.61 36.05 34.54 35.75 0.6M
2023-11-29 34.27 34.71 33.95 34.49 0.4M
2023-11-28 34.43 35.08 34.36 34.79 0.5M
2023-11-27 34.82 34.89 34.16 34.41 0.7M
2023-11-24 34.22 34.82 33.81 34.82 0.8M
2023-11-22 33.00 34.72 32.63 33.98 1.9M
2023-11-21 32.79 33.51 32.48 32.88 1.1M
2023-11-20 33.46 33.57 32.44 32.53 0.7M
2023-11-17 33.29 33.68 33.15 33.49 0.5M
2023-11-16 34.00 34.27 33.29 33.29 0.7M
2023-11-15 32.94 34.38 32.93 33.78 0.9M
2023-11-14 33.14 33.67 33.00 33.15 0.8M
2023-11-13 34.29 34.49 33.62 34.05 0.7M
2023-11-10 35.08 35.26 34.15 34.29 1.0M
2023-11-09 35.08 35.76 34.35 35.55 1.5M
2023-11-08 36.40 36.50 35.64 35.92 0.6M
2023-11-07 36.77 37.31 36.28 36.53 0.7M
2023-11-06 37.19 37.60 36.54 36.73 1.0M
2023-11-03 38.61 38.89 37.13 37.47 0.9M
2023-11-02 39.30 39.88 38.70 39.12 0.8M
2023-11-01 42.46 42.46 40.46 40.52 0.8M
2023-10-31 43.01 44.51 42.40 42.56 1.7M
2023-10-30 42.13 42.93 41.23 42.01 0.8M
2023-10-27 41.98 43.51 41.94 42.89 0.7M
2023-10-26 41.11 43.64 40.74 43.16 1.5M
2023-10-25 39.47 41.54 39.26 41.33 0.9M
2023-10-24 39.83 40.27 39.12 39.17 0.6M
2023-10-23 42.16 42.52 39.61 39.93 1.0M
2023-10-20 41.28 42.27 40.62 41.96 0.7M
2023-10-19 40.19 41.28 39.61 41.05 1.3M
2023-10-18 40.49 41.31 39.78 40.91 0.9M
2023-10-17 38.88 40.41 38.15 38.97 1.4M
2023-10-16 37.88 37.98 36.69 36.81 0.6M
2023-10-13 36.00 37.61 35.87 37.45 0.6M
2023-10-12 36.13 36.57 35.37 36.00 0.6M
2023-10-11 36.72 36.83 36.05 36.09 0.9M
2023-10-10 37.60 37.85 36.66 37.12 0.5M
2023-10-09 38.10 38.57 37.34 37.67 0.5M
2023-10-06 38.83 38.98 37.11 37.13 0.9M
2023-10-05 39.01 39.13 38.03 38.29 0.6M
2023-10-04 39.27 39.82 38.87 39.01 0.7M
2023-10-03 38.16 39.81 37.86 39.51 0.8M
2023-10-02 39.01 39.15 37.73 38.15 0.9M
2023-09-29 39.23 39.83 38.87 39.60 0.6M
2023-09-28 40.89 41.23 39.65 40.09 0.9M
2023-09-27 40.96 41.84 40.33 40.81 0.9M
2023-09-26 41.33 41.77 40.38 41.46 0.8M
2023-09-25 41.87 42.35 40.68 41.08 0.8M
2023-09-22 41.82 42.31 41.20 41.79 1.0M
2023-09-21 41.89 42.64 41.29 42.56 1.0M
2023-09-20 39.56 41.10 39.18 41.10 0.7M
2023-09-19 39.31 40.18 39.12 39.60 0.7M
2023-09-18 40.42 40.96 38.79 39.12 1.2M
2023-09-15 37.68 39.23 37.43 39.17 1.1M
2023-09-14 37.03 37.86 37.03 37.42 0.5M
2023-09-13 38.40 38.50 37.04 37.46 0.8M
2023-09-12 38.29 38.49 37.30 38.16 0.8M
2023-09-11 36.80 38.68 36.80 37.82 1.0M
2023-09-08 37.01 37.68 36.38 37.40 0.9M
2023-09-07 37.39 37.72 36.61 36.71 1.1M
2023-09-06 34.67 36.33 34.58 35.92 1.2M
2023-09-05 34.87 35.17 34.30 34.56 1.0M
2023-09-01 33.50 34.88 33.50 34.60 1.0M
2023-08-31 33.86 34.18 33.51 33.86 1.0M
2023-08-30 34.10 34.63 33.33 33.90 1.6M
2023-08-29 36.41 36.63 34.05 34.34 1.8M
2023-08-28 36.61 38.13 36.06 36.22 1.6M
2023-08-25 36.06 37.94 35.30 36.99 3.2M
2023-08-24 32.94 35.88 32.93 35.87 3.8M
2023-08-23 37.18 37.88 35.84 35.93 3.4M
2023-08-22 35.01 37.70 35.01 37.37 3.4M
2023-08-21 39.08 39.29 36.03 36.12 4.4M
2023-08-18 41.19 42.26 40.06 40.40 5.0M
2023-08-17 39.58 40.69 39.50 40.33 1.2M
2023-08-16 38.97 40.20 38.81 40.16 2.2M
2023-08-15 38.92 39.88 38.13 39.60 2.5M
2023-08-14 8.82 8.88 7.95 7.96 12.0M
2023-08-11 8.51 8.78 8.44 8.74 4.5M
2023-08-10 8.40 8.49 8.07 8.36 4.0M
2023-08-09 7.94 8.40 7.93 8.31 3.6M
2023-08-08 7.81 7.97 7.73 7.85 4.2M
2023-08-07 7.75 7.87 7.66 7.68 3.4M
2023-08-04 7.76 7.90 7.62 7.83 3.8M
2023-08-03 8.04 8.04 7.74 7.88 2.4M
2023-08-02 7.62 8.10 7.61 7.93 4.8M
2023-08-01 7.48 7.57 7.40 7.48 2.4M
2023-07-31 7.42 7.47 7.34 7.42 2.1M
2023-07-28 7.45 7.50 7.36 7.42 3.2M
2023-07-27 7.46 7.63 7.28 7.59 4.1M
2023-07-26 7.58 7.86 7.56 7.68 4.0M
2023-07-25 7.78 7.79 7.52 7.64 3.9M
2023-07-24 7.85 7.99 7.75 7.87 3.7M
2023-07-21 7.63 7.96 7.61 7.94 5.7M
2023-07-20 7.49 7.76 7.37 7.68 6.4M
2023-07-19 7.29 7.43 7.23 7.36 3.9M
2023-07-18 7.43 7.64 7.20 7.28 5.5M
2023-07-17 7.53 7.74 7.48 7.49 3.4M
2023-07-14 7.47 7.78 7.17 7.70 9.4M
2023-07-13 7.92 7.93 7.56 7.59 4.5M
2023-07-12 8.28 8.34 8.06 8.07 3.8M
2023-07-11 8.39 8.51 8.34 8.43 1.7M
2023-07-10 8.36 8.61 8.33 8.48 1.9M
2023-07-07 8.45 8.48 8.22 8.41 2.9M
2023-07-06 8.57 8.69 8.48 8.51 3.6M
2023-07-05 8.49 8.49 8.23 8.44 1.9M
2023-07-03 8.39 8.46 8.29 8.42 1.6M
2023-06-30 8.61 8.64 8.37 8.45 3.4M
2023-06-29 8.65 8.89 8.64 8.84 1.7M
2023-06-28 8.88 8.91 8.56 8.74 4.1M
2023-06-27 8.85 8.94 8.54 8.56 3.6M
2023-06-26 8.42 9.02 8.35 8.90 5.7M
2023-06-23 8.44 8.53 8.35 8.49 4.5M
2023-06-22 8.48 8.48 8.20 8.30 3.7M
2023-06-21 8.18 8.51 8.15 8.29 6.1M
2023-06-20 8.32 8.38 8.06 8.11 4.7M
2023-06-16 8.18 8.38 8.12 8.38 3.6M
2023-06-15 8.40 8.51 8.23 8.39 4.3M
2023-06-14 8.88 8.95 8.29 8.30 8.7M
2023-06-13 9.07 9.19 8.79 8.81 5.7M
2023-06-12 9.35 9.53 9.25 9.26 1.7M
2023-06-09 9.40 9.54 9.19 9.47 3.1M
2023-06-08 9.80 9.88 9.44 9.56 4.2M
2023-06-07 9.46 9.94 9.27 9.90 4.3M
2023-06-06 9.47 9.68 9.38 9.54 4.1M
2023-06-05 9.45 9.51 9.26 9.37 5.7M
2023-06-02 9.11 9.40 8.98 9.32 9.4M
2023-06-01 9.61 9.65 9.10 9.20 9.4M
2023-05-31 9.34 9.83 9.12 9.82 11.6M
2023-05-30 9.01 9.21 8.59 9.16 21.3M
2023-05-26 9.84 9.96 9.44 9.52 6.7M
2023-05-25 9.49 10.59 8.95 9.83 28.9M
2023-05-24 14.29 14.53 14.08 14.14 8.6M
2023-05-23 13.84 14.05 13.70 14.03 1.1M
2023-05-22 13.91 14.02 13.56 13.76 1.1M
2023-05-19 13.59 13.88 13.54 13.70 1.5M
2023-05-18 14.22 14.28 13.38 13.48 3.9M
2023-05-17 14.74 14.83 14.35 14.37 1.9M
2023-05-16 15.22 15.22 14.55 14.99 1.6M
2023-05-15 15.47 15.68 15.12 15.14 0.6M
2023-05-12 15.41 15.73 15.25 15.55 0.6M
2023-05-11 15.17 15.59 15.15 15.41 0.9M
2023-05-10 15.08 15.46 15.03 15.19 1.5M
2023-05-09 15.19 15.45 15.13 15.38 1.2M
2023-05-08 15.42 15.53 14.96 15.02 1.4M
2023-05-05 15.92 15.99 15.26 15.33 1.2M
2023-05-04 16.07 16.35 15.91 16.14 1.5M
2023-05-03 15.94 16.17 15.56 15.96 1.5M
2023-05-02 15.36 15.74 15.26 15.66 1.5M
2023-05-01 15.99 16.00 15.10 15.20 2.9M
2023-04-28 16.41 16.53 16.02 16.05 1.2M
2023-04-27 16.33 16.86 16.21 16.41 1.6M
2023-04-26 16.60 16.83 16.32 16.62 2.3M
2023-04-25 16.58 17.21 16.44 17.20 1.7M
2023-04-24 16.60 16.86 16.34 16.60 0.9M
2023-04-21 16.62 16.81 16.46 16.52 1.3M
2023-04-20 16.13 16.59 15.87 16.51 1.9M
2023-04-19 16.38 16.43 15.88 15.94 1.8M
2023-04-18 16.22 16.36 15.78 16.13 2.8M
2023-04-17 16.93 17.06 16.62 16.64 0.9M
2023-04-14 17.02 17.24 16.72 16.82 1.7M
2023-04-13 16.84 17.13 16.70 17.05 1.1M
2023-04-12 16.38 17.04 16.27 17.03 1.6M
2023-04-11 16.09 16.52 16.06 16.51 1.0M
2023-04-10 16.78 16.88 16.15 16.19 1.6M
2023-04-06 16.95 17.05 16.57 16.61 1.4M
2023-04-05 16.75 17.07 16.63 16.72 2.1M
2023-04-04 15.92 16.38 15.89 16.28 1.3M
2023-04-03 16.20 16.36 15.87 15.92 1.5M
2023-03-31 16.50 16.53 16.00 16.05 1.6M
2023-03-30 16.46 16.53 16.24 16.31 1.2M
2023-03-29 16.75 16.94 16.56 16.64 1.4M
2023-03-28 17.06 17.53 17.02 17.10 1.8M
2023-03-27 16.75 17.12 16.63 16.98 1.8M
2023-03-24 16.60 17.10 16.52 16.79 2.5M
2023-03-23 16.53 16.87 16.23 16.50 4.0M
2023-03-22 17.10 17.23 16.12 17.07 5.5M
2023-03-21 17.26 17.95 17.10 17.26 3.4M
2023-03-20 17.75 18.15 17.41 17.51 3.0M
2023-03-17 17.48 17.69 17.06 17.65 5.7M
2023-03-16 19.34 19.45 17.78 17.82 4.9M
2023-03-15 19.64 19.99 19.08 19.11 4.1M
2023-03-14 19.90 19.93 19.11 19.30 4.5M
2023-03-13 20.73 21.24 20.13 20.50 2.9M
2023-03-10 20.02 20.74 19.78 20.50 4.1M
2023-03-09 19.25 20.03 18.97 20.00 4.0M
2023-03-08 20.00 20.05 19.22 19.23 2.9M
2023-03-07 19.86 20.24 19.33 20.21 2.6M
2023-03-06 19.55 19.98 19.21 19.91 1.6M
2023-03-03 20.16 20.39 19.55 19.59 1.4M
2023-03-02 21.15 21.19 20.11 20.22 2.1M
2023-03-01 20.37 21.10 20.30 20.92 2.1M
2023-02-28 20.16 20.32 19.69 20.31 1.7M
2023-02-27 19.81 20.07 19.62 20.04 1.8M
2023-02-24 20.32 20.60 20.05 20.25 2.4M
2023-02-23 20.20 20.77 19.57 19.88 5.0M
2023-02-22 24.12 24.52 23.54 24.05 0.8M
2023-02-21 23.81 24.22 23.08 24.22 0.5M
2023-02-17 22.89 23.70 22.77 23.21 0.5M
2023-02-16 22.26 22.48 21.77 22.42 0.6M
2023-02-15 21.75 22.23 21.40 21.51 0.7M
2023-02-14 23.07 23.36 21.17 21.28 1.1M
2023-02-13 23.16 23.90 22.45 22.83 0.4M
2023-02-10 23.01 24.09 22.54 23.54 0.7M
2023-02-09 21.84 22.44 21.34 22.21 0.6M
2023-02-08 22.11 22.57 21.51 22.34 0.4M
2023-02-07 23.53 23.80 22.26 22.40 0.4M
2023-02-06 24.34 24.34 23.23 23.93 0.2M
2023-02-03 24.02 24.28 23.03 23.89 0.3M
2023-02-02 24.07 24.11 22.72 23.08 0.2M
2023-02-01 26.26 26.32 23.77 24.18 0.3M
2023-01-31 27.18 27.54 26.37 26.57 0.2M
2023-01-30 26.00 27.24 25.79 27.24 0.1M
2023-01-27 26.87 26.87 24.92 25.36 0.2M
2023-01-26 26.34 27.12 25.65 26.30 0.1M
2023-01-25 27.83 28.40 27.07 27.10 0.2M
2023-01-24 27.97 27.97 26.90 27.20 0.1M
2023-01-23 29.73 30.11 27.23 27.27 0.2M
2023-01-20 32.23 32.60 30.17 30.21 0.2M
2023-01-19 32.35 33.07 31.87 32.79 0.2M
2023-01-18 30.73 31.61 30.45 31.42 0.2M
2023-01-17 32.43 32.43 30.67 30.72 0.2M
2023-01-13 34.27 34.40 32.55 32.63 0.1M
2023-01-12 34.55 36.23 33.27 33.58 0.1M
2023-01-11 35.31 36.01 34.85 34.85 0.0M
2023-01-10 36.38 36.38 35.12 35.45 0.0M
2023-01-09 37.00 37.46 34.67 35.95 0.1M
2023-01-06 39.87 41.31 37.94 38.42 0.1M
2023-01-05 39.90 40.94 39.73 40.59 0.1M
2023-01-04 39.30 40.50 38.78 38.99 0.1M
2023-01-03 38.58 41.10 38.19 40.53 0.1M