AXS 1.25X NVDA Bear Daily ETF (NVDS) Historical Stock Data
77.70 ↑8.64 (12.51%)
As of April 19, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, NVDS is up 0.91% a day on average. There have been 17 days where AXS 1.25X NVDA Bear Daily ETF closed green and 13 days where NVDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 12.88 | 12.78 | ↓$0.10 (-0.78%) | 12.78 | 13.17 | 4.31M |
| 2024-03-19 | 13.49 | 12.97 | ↓$0.52 (-3.85%) | 12.76 | 13.77 | 9.60M |
| 2024-03-18 | 12.76 | 13.12 | ↑$0.36 (2.82%) | 12.38 | 13.38 | 6.43M |
| 2024-03-15 | 13.40 | 13.22 | ↓$0.18 (-1.34%) | 12.92 | 13.53 | 7.59M |
| 2024-03-14 | 12.93 | 13.19 | ↑$0.26 (2.01%) | 12.74 | 13.45 | 10.30M |
| 2024-03-13 | 12.66 | 12.68 | ↑$0.02 (0.16%) | 12.58 | 13.11 | 13.04M |
| 2024-03-12 | 13.28 | 12.52 | ↓$0.76 (-5.72%) | 12.52 | 13.66 | 7.78M |
| 2024-03-11 | 13.62 | 13.72 | ↑$0.10 (0.73%) | 13.17 | 14.00 | 10.16M |
| 2024-03-08 | 12.12 | 13.39 | ↑$1.27 (10.48%) | 11.73 | 13.57 | 20.95M |
Create an account or log in to view more rows.
$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
$NVDS used to this fuckery!! Not leaving no chance !