AXS 1.25X NVDA Bear Daily ETF (NQ: NVDS )

18.75 +0.97 (+5.46%)
Official Closing Price Updated: 4:15 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 18.00 19.28 18.00 18.75 4,690,984 +0.97(+5.46%)
Feb 16, 2024 17.37 17.82 17.25 17.78 3,490,904 +0.01(+0.06%)
Feb 15, 2024 17.39 17.84 17.39 17.77 2,434,239 +0.38(+2.19%)
Feb 14, 2024 17.60 17.99 17.30 17.39 3,653,506 -0.54(-3.01%)
Feb 13, 2024 18.46 18.71 17.53 17.93 6,206,611 +0.05(+0.28%)
Feb 12, 2024 17.80 18.20 17.17 17.88 5,392,198 -0.04(-0.22%)
Feb 09, 2024 18.46 18.57 17.90 17.92 2,843,058 -0.83(-4.43%)
Feb 08, 2024 18.62 18.81 18.37 18.75 2,242,093 +0.16(+0.86%)
Feb 07, 2024 19.22 19.48 18.55 18.59 3,421,431 -0.66(-3.43%)
Feb 06, 2024 18.75 19.91 18.74 19.25 3,946,809 +0.38(+2.01%)
Feb 05, 2024 19.28 19.67 18.82 18.87 5,094,320 -1.18(-5.89%)
Feb 02, 2024 20.99 21.10 19.87 20.05 2,031,306 -1.33(-6.22%)
Feb 01, 2024 21.77 21.97 21.31 21.38 1,669,072 -0.69(-3.13%)
Jan 31, 2024 22.10 22.39 21.73 22.07 2,331,074 +0.57(+2.65%)
Jan 30, 2024 21.42 21.73 21.19 21.50 1,374,700 -0.13(-0.60%)
Jan 29, 2024 22.18 22.33 21.62 21.63 931,434 -0.65(-2.92%)
Jan 26, 2024 22.28 22.47 21.93 22.28 1,150,557 +0.30(+1.36%)
Jan 25, 2024 21.68 22.34 21.53 21.98 1,569,073 -0.12(-0.54%)
Jan 24, 2024 22.58 22.78 21.41 22.10 1,881,971 -0.71(-3.11%)
Jan 23, 2024 22.98 23.41 22.80 22.81 805,904 -0.08(-0.35%)
Jan 22, 2024 22.72 23.18 22.57 22.89 1,367,204 -0.07(-0.30%)
Jan 19, 2024 23.77 24.16 22.95 22.96 1,561,703 -1.27(-5.24%)
Jan 18, 2024 24.13 24.76 23.95 24.23 1,379,322 -0.58(-2.34%)
Jan 17, 2024 24.63 25.50 24.60 24.81 984,064 +0.22(+0.89%)
Jan 16, 2024 25.41 25.46 24.34 24.59 1,420,642 -0.99(-3.87%)
Jan 12, 2024 25.63 25.79 25.43 25.58 1,096,379 +0.10(+0.39%)
Jan 11, 2024 25.42 26.24 25.18 25.48 1,345,931 -0.30(-1.16%)
Jan 10, 2024 26.21 26.29 25.61 25.78 1,298,476 -0.72(-2.72%)
Jan 09, 2024 27.00 27.44 25.74 26.50 2,159,249 -0.58(-2.14%)
Jan 08, 2024 29.10 29.14 27.06 27.08 2,083,067 -2.34(-7.95%)
Jan 05, 2024 29.94 30.00 29.08 29.42 721,969 -0.84(-2.78%)
Jan 04, 2024 30.47 30.64 29.86 30.26 424,814 -0.33(-1.08%)
Jan 03, 2024 30.67 30.77 30.12 30.59 510,244 +0.51(+1.70%)
Jan 02, 2024 29.32 30.52 29.32 30.08 705,737 +1.00(+3.44%)
Dec 29, 2023 28.89 29.66 28.76 29.08 519,698 +0.01(+0.03%)
Dec 28, 2023 29.00 29.16 28.83 29.07 265,173 -0.04(-0.14%)
Dec 27, 2023 29.08 29.38 28.95 29.11 244,195 -0.10(-0.34%)
Dec 26, 2023 29.50 29.50 29.00 29.21 420,445 -0.36(-1.21%)
Dec 22, 2023 29.25 29.80 29.15 29.57 322,232 +0.16(+0.53%)
Dec 21, 2023 29.52 29.82 29.33 29.41 308,062 -0.66(-2.21%)
Dec 20, 2023 28.97 30.08 28.72 30.08 538,984 +1.08(+3.74%)
Dec 19, 2023 29.13 29.49 28.93 28.99 559,167 +0.34(+1.19%)
Dec 18, 2023 29.18 29.32 28.38 28.65 856,024 -0.84(-2.84%)
Dec 15, 2023 29.95 30.08 29.13 29.49 457,183 -0.42(-1.40%)
Dec 14, 2023 29.87 30.63 29.67 29.91 491,319 -0.21(-0.70%)
Dec 13, 2023 30.50 30.50 29.73 30.12 712,288 -0.35(-1.15%)
Dec 12, 2023 31.76 31.77 30.45 30.47 642,640 -0.82(-2.63%)
Dec 11, 2023 30.59 31.93 30.59 31.29 567,745 +0.73(+2.37%)
Dec 08, 2023 31.34 31.35 30.38 30.56 604,614 -0.76(-2.43%)
Dec 07, 2023 32.12 32.18 31.30 31.32 616,956 -0.98(-3.03%)
Dec 06, 2023 30.82 32.36 30.72 32.30 558,991 +0.93(+2.95%)
Dec 05, 2023 32.35 32.52 31.36 31.38 507,824 -0.90(-2.79%)
Dec 04, 2023 31.85 32.71 31.85 32.28 726,926 +1.01(+3.24%)
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.