AXS 1.25X NVDA Bear Daily ETF (NVDS) Historical Stock Data
66.06 ↓2.88 (-4.18%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVDS is up 0.48% a day on average. There have been 15 days where AXS 1.25X NVDA Bear Daily ETF closed green and 15 days where NVDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 67.41 | 66.06 | ↓$1.35 (-2.00%) | 65.69 | 68.78 | 648.52K |
| 2024-05-01 | 67.05 | 68.94 | ↑$1.89 (2.82%) | 66.16 | 70.63 | 1.13M |
| 2024-04-30 | 65.02 | 65.77 | ↑$0.75 (1.15%) | 63.58 | 65.83 | 807.52K |
| 2024-04-29 | 64.60 | 64.42 | ↓$0.18 (-0.28%) | 64.28 | 66.71 | 877.67K |
| 2024-04-26 | 68.59 | 64.41 | ↓$4.18 (-6.09%) | 63.84 | 69.02 | 1.19M |
| 2024-04-25 | 74.04 | 69.77 | ↓$4.27 (-5.77%) | 69.01 | 74.86 | 1.75M |
| 2024-04-24 | 68.64 | 73.19 | ↑$4.55 (6.63%) | 68.50 | 73.69 | 1.50M |
| 2024-04-23 | 72.09 | 70.24 | ↓$1.85 (-2.57%) | 69.88 | 72.71 | 1.55M |
| 2024-04-22 | 75.25 | 73.53 | ↓$1.72 (-2.29%) | 72.88 | 77.50 | 1.74M |
| 2024-04-19 | 70.71 | 77.70 | ↑$6.99 (9.89%) | 69.49 | 78.27 | 1.78M |
| 2024-04-18 | 68.76 | 69.06 | ↑$0.30 (0.44%) | 67.51 | 71.40 | 0.90M |
| 2024-04-17 | 65.64 | 69.67 | ↑$4.03 (6.14%) | 65.26 | 69.76 | 1.01M |
| 2024-04-16 | 67.42 | 66.46 | ↓$0.96 (-1.42%) | 65.78 | 67.80 | 691.47K |
| 2024-04-15 | 64.95 | 67.81 | ↑$2.86 (4.40%) | 63.53 | 67.84 | 677.20K |
| 2024-04-12 | 64.43 | 65.70 | ↑$1.27 (1.97%) | 64.03 | 66.27 | 663.67K |
| 2024-04-11 | 66.71 | 63.59 | ↓$3.12 (-4.68%) | 63.47 | 67.07 | 825.93K |
| 2024-04-10 | 70.19 | 67.01 | ↓$3.18 (-4.53%) | 66.65 | 70.32 | 839.09K |
| 2024-04-09 | 66.70 | 68.67 | ↑$1.97 (2.95%) | 66.51 | 70.90 | 0.93M |
| 2024-04-08 | 65.44 | 66.84 | ↑$1.40 (2.14%) | 65.38 | 67.29 | 691.83K |
| 2024-04-05 | 67.34 | 66.11 | ↓$1.23 (-1.83%) | 65.59 | 68.11 | 0.97M |
| 2024-04-04 | 63.97 | 68.09 | ↑$4.12 (6.44%) | 63.79 | 68.14 | 622.52K |
| 2024-04-03 | 65.74 | 65.27 | ↓$0.47 (-0.71%) | 64.01 | 65.76 | 340.91K |
| 2024-04-02 | 13.15 | 12.96 | ↓$0.19 (-1.44%) | 12.86 | 13.28 | 2.41M |
| 2024-04-01 | 12.79 | 12.79 | ↑$0.00 (0.00%) | 12.47 | 13.00 | 3.33M |
| 2024-03-28 | 12.86 | 12.80 | ↓$0.06 (-0.47%) | 12.61 | 12.99 | 2.87M |
| 2024-03-27 | 12.32 | 12.78 | ↑$0.46 (3.73%) | 12.30 | 12.98 | 4.79M |
| 2024-03-26 | 11.88 | 12.39 | ↑$0.51 (4.29%) | 11.81 | 12.41 | 3.45M |
| 2024-03-25 | 12.18 | 12.01 | ↓$0.17 (-1.40%) | 11.74 | 12.25 | 4.94M |
| 2024-03-22 | 12.65 | 12.13 | ↓$0.52 (-4.11%) | 12.04 | 12.70 | 5.05M |
| 2024-03-21 | 12.48 | 12.60 | ↑$0.12 (0.96%) | 12.39 | 12.77 | 5.43M |
Create an account or log in to view more rows.
$NVDS Dumping started...
Get out while you can...
$NVDS has just been halted from trading.
$NVDS love when bulls come out
$NVDS Mindset is key
$NVDS Wish I shorted
$NVDS watch for a morning dip and rip
$NVDS what happened?
$NVDS Just buy and hold
$NVDS doesn’t look good for Monday.
$NVDS yeah we're going green today