AXS 1.25X NVDA Bear Daily... (NVDS)
NASDAQ: NVDS
· Real-Time Price · USD
11.52
-0.36 (-3.03%)
At close: Sep 29, 2025, 3:59 PM
11.57
0.43%
After-hours: Sep 29, 2025, 07:42 PM EDT
NVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.63 | 11.63 | 11.31 | 11.52 | 11.52 | -3.03% | 4,548,767 |
| Sep 26, 2025 | 11.87 | 12.20 | 11.84 | 11.88 | 11.88 | -0.34% | 3,857,223 |
| Sep 25, 2025 | 12.25 | 12.38 | 11.67 | 11.92 | 11.92 | -0.67% | 4,999,200 |
| Sep 24, 2025 | 11.73 | 12.15 | 11.73 | 12.00 | 12.00 | 1.44% | 3,706,208 |
| Sep 23, 2025 | 11.52 | 11.94 | 11.48 | 11.83 | 11.83 | 4.14% | 4,058,600 |
| Sep 22, 2025 | 12.20 | 12.27 | 11.27 | 11.36 | 11.36 | -5.88% | 5,743,809 |
| Sep 19, 2025 | 12.14 | 12.21 | 11.92 | 12.07 | 12.07 | -0.33% | 4,478,200 |
| Sep 18, 2025 | 12.37 | 12.46 | 12.01 | 12.11 | 12.11 | -5.17% | 4,649,804 |
| Sep 17, 2025 | 12.55 | 12.97 | 12.48 | 12.77 | 12.77 | 3.99% | 5,094,300 |
| Sep 16, 2025 | 12.05 | 12.33 | 12.03 | 12.28 | 12.28 | 2.50% | 3,635,202 |
| Sep 15, 2025 | 12.20 | 12.31 | 11.93 | 11.98 | 11.98 | 0.08% | 3,043,800 |
| Sep 12, 2025 | 11.93 | 12.11 | 11.89 | 11.97 | 11.97 | -0.58% | 2,009,200 |
| Sep 11, 2025 | 11.79 | 12.10 | 11.73 | 12.04 | 12.04 | 0.17% | 3,323,344 |
| Sep 10, 2025 | 12.11 | 12.24 | 11.80 | 12.02 | 12.02 | -5.73% | 3,771,705 |
| Sep 9, 2025 | 12.97 | 13.21 | 12.73 | 12.75 | 12.75 | -2.15% | 2,240,904 |
| Sep 8, 2025 | 13.12 | 13.12 | 12.72 | 13.03 | 13.03 | -1.14% | 1,958,949 |
| Sep 5, 2025 | 13.07 | 13.50 | 12.96 | 13.18 | 13.18 | 4.11% | 3,828,300 |
| Sep 4, 2025 | 12.77 | 12.92 | 12.65 | 12.66 | 12.66 | -0.86% | 2,856,626 |
| Sep 3, 2025 | 12.74 | 12.96 | 12.57 | 12.77 | 12.77 | 0.16% | 2,991,800 |
| Sep 2, 2025 | 12.85 | 13.13 | 12.58 | 12.75 | 12.75 | 2.99% | 4,638,600 |