AXS 1.25X NVDA Bear Daily ETF (NVDS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 61.71 | 63.60 | 61.29 | 63.04 | 63.04 | 289,795 |
| May 08, 2024 | 62.65 | 62.65 | 61.15 | 61.81 | 61.81 | 495,500 |
| May 07, 2024 | 61.27 | 62.88 | 60.68 | 61.65 | 61.65 | 977,600 |
| May 06, 2024 | 62.76 | 63.03 | 60.23 | 60.28 | 60.28 | 706,800 |
| May 03, 2024 | 64.28 | 64.82 | 62.77 | 63.24 | 63.24 | 723,900 |
| May 02, 2024 | 67.52 | 68.78 | 65.69 | 66.06 | 66.06 | 654,000 |
| May 01, 2024 | 66.98 | 70.63 | 66.16 | 68.94 | 68.94 | 1,135,800 |
| Apr 30, 2024 | 65.02 | 65.83 | 63.58 | 65.77 | 65.77 | 820,500 |
| Apr 29, 2024 | 64.60 | 66.72 | 64.28 | 64.42 | 64.42 | 878,800 |
| Apr 26, 2024 | 68.53 | 69.04 | 63.84 | 64.41 | 64.41 | 1,193,100 |
| Apr 25, 2024 | 74.10 | 74.86 | 69.01 | 69.77 | 69.77 | 1,775,500 |
| Apr 24, 2024 | 68.64 | 73.69 | 68.50 | 73.19 | 73.19 | 1,513,200 |
| Apr 23, 2024 | 72.10 | 72.71 | 69.87 | 70.24 | 70.24 | 1,558,000 |
| Apr 22, 2024 | 75.30 | 77.50 | 72.86 | 73.53 | 73.53 | 1,746,900 |
| Apr 19, 2024 | 70.71 | 78.27 | 69.48 | 77.70 | 77.70 | 1,776,300 |
| Apr 18, 2024 | 68.77 | 71.40 | 67.51 | 69.06 | 69.06 | 903,400 |
| Apr 17, 2024 | 65.70 | 69.76 | 65.26 | 69.67 | 69.67 | 1,014,400 |
| Apr 16, 2024 | 67.42 | 67.80 | 65.78 | 66.46 | 66.46 | 695,300 |
| Apr 15, 2024 | 64.99 | 67.86 | 63.53 | 67.81 | 67.81 | 680,600 |
| Apr 12, 2024 | 64.36 | 66.27 | 64.03 | 65.70 | 65.70 | 666,500 |
| Apr 11, 2024 | 66.71 | 67.10 | 63.46 | 63.59 | 63.59 | 830,500 |
| Apr 10, 2024 | 70.19 | 70.32 | 66.65 | 67.01 | 67.01 | 843,700 |
| Apr 09, 2024 | 66.70 | 70.90 | 66.49 | 68.67 | 68.67 | 937,300 |
| Apr 08, 2024 | 65.44 | 67.29 | 65.38 | 66.84 | 66.84 | 692,500 |
| Apr 05, 2024 | 67.28 | 68.11 | 65.59 | 66.11 | 66.11 | 970,400 |
| Apr 04, 2024 | 63.97 | 68.14 | 63.78 | 68.09 | 68.09 | 628,400 |
| Apr 03, 2024 | 65.74 | 65.76 | 64.01 | 65.27 | 65.27 | 344,100 |
| Apr 03, 2024 | 1:5 Stock Split | |||||
| Apr 02, 2024 | 65.70 | 66.43 | 64.30 | 64.80 | 64.80 | 489,940 |
| Apr 01, 2024 | 64.00 | 64.97 | 62.35 | 63.95 | 63.95 | 668,420 |
| Mar 28, 2024 | 64.25 | 64.95 | 63.05 | 64.00 | 64.00 | 575,900 |
| Mar 27, 2024 | 61.60 | 64.90 | 61.50 | 63.90 | 63.90 | 960,140 |
| Mar 26, 2024 | 59.40 | 62.05 | 59.05 | 61.95 | 61.95 | 700,440 |
| Mar 25, 2024 | 60.85 | 61.25 | 58.70 | 60.05 | 60.05 | 991,660 |
| Mar 22, 2024 | 63.25 | 63.50 | 60.15 | 60.65 | 60.65 | 1,014,120 |
| Mar 21, 2024 | 62.25 | 63.90 | 61.95 | 63.00 | 63.00 | 1,095,400 |
| Mar 20, 2024 | 64.47 | 65.86 | 63.90 | 63.90 | 63.90 | 890,240 |
| Mar 19, 2024 | 67.30 | 68.85 | 63.78 | 64.85 | 64.85 | 1,924,620 |
| Mar 18, 2024 | 63.80 | 66.90 | 61.90 | 65.60 | 65.60 | 1,356,600 |
| Mar 15, 2024 | 66.95 | 67.65 | 64.55 | 66.10 | 66.10 | 1,537,220 |
| Mar 14, 2024 | 64.65 | 67.22 | 63.70 | 65.95 | 65.95 | 2,071,400 |
| Mar 13, 2024 | 63.30 | 65.55 | 62.90 | 63.40 | 63.40 | 2,616,160 |
| Mar 12, 2024 | 66.40 | 68.30 | 62.58 | 62.60 | 62.60 | 1,570,440 |
| Mar 11, 2024 | 68.10 | 70.00 | 65.81 | 68.60 | 68.60 | 2,040,260 |
| Mar 08, 2024 | 60.60 | 67.85 | 58.66 | 66.95 | 66.95 | 4,234,540 |
| Mar 07, 2024 | 65.00 | 65.45 | 62.55 | 62.70 | 62.70 | 823,880 |
| Mar 06, 2024 | 67.00 | 67.95 | 65.30 | 66.25 | 66.25 | 1,038,980 |
| Mar 05, 2024 | 69.70 | 71.60 | 68.90 | 69.00 | 69.00 | 900,200 |
| Mar 04, 2024 | 71.00 | 71.35 | 67.06 | 69.75 | 69.75 | 966,460 |
| Mar 01, 2024 | 75.70 | 76.30 | 72.95 | 73.00 | 73.00 | 549,240 |
| Feb 29, 2024 | 76.85 | 77.70 | 75.61 | 76.65 | 76.65 | 634,920 |
| Feb 28, 2024 | 78.70 | 79.15 | 76.97 | 78.50 | 78.50 | 472,920 |
| Feb 27, 2024 | 76.45 | 79.05 | 76.30 | 77.20 | 77.20 | 608,100 |
| Feb 26, 2024 | 76.05 | 77.40 | 74.85 | 76.70 | 76.70 | 664,320 |
| Feb 23, 2024 | 74.65 | 78.55 | 72.65 | 77.05 | 77.05 | 1,091,340 |
| Feb 22, 2024 | 83.65 | 85.10 | 77.35 | 77.45 | 77.45 | 1,338,660 |
| Feb 21, 2024 | 96.40 | 99.25 | 94.80 | 97.10 | 97.10 | 1,048,340 |
| Feb 20, 2024 | 90.00 | 96.40 | 90.00 | 93.75 | 93.75 | 940,280 |
| Feb 16, 2024 | 86.85 | 89.10 | 86.25 | 88.90 | 88.90 | 698,180 |
| Feb 15, 2024 | 86.95 | 89.20 | 86.95 | 88.85 | 88.85 | 487,700 |
| Feb 14, 2024 | 88.00 | 89.95 | 86.50 | 86.95 | 86.95 | 731,380 |
| Feb 13, 2024 | 92.30 | 93.56 | 87.65 | 89.65 | 89.65 | 1,246,960 |
| Feb 12, 2024 | 89.00 | 91.03 | 85.85 | 89.40 | 89.40 | 1,079,960 |
| Feb 09, 2024 | 92.30 | 92.85 | 89.50 | 89.60 | 89.60 | 568,620 |
| Feb 08, 2024 | 93.10 | 94.05 | 91.85 | 93.75 | 93.75 | 451,140 |
| Feb 07, 2024 | 96.10 | 97.39 | 92.75 | 92.95 | 92.95 | 686,560 |
| Feb 06, 2024 | 93.75 | 99.55 | 93.70 | 96.25 | 96.25 | 790,180 |
| Feb 05, 2024 | 96.40 | 98.35 | 94.07 | 94.35 | 94.35 | 1,025,380 |
| Feb 02, 2024 | 104.95 | 105.50 | 99.35 | 100.25 | 100.25 | 406,260 |
| Feb 01, 2024 | 108.85 | 109.85 | 106.55 | 106.90 | 106.90 | 335,480 |
| Jan 31, 2024 | 110.50 | 111.95 | 108.65 | 110.35 | 110.35 | 467,480 |
| Jan 30, 2024 | 107.10 | 108.63 | 105.95 | 107.50 | 107.50 | 276,700 |
| Jan 29, 2024 | 110.90 | 111.65 | 108.10 | 108.15 | 108.15 | 187,100 |
| Jan 26, 2024 | 111.40 | 112.35 | 109.65 | 111.40 | 111.40 | 230,120 |
| Jan 25, 2024 | 108.40 | 111.70 | 107.65 | 109.90 | 109.90 | 325,360 |
| Jan 24, 2024 | 112.90 | 113.90 | 107.03 | 110.50 | 110.50 | 377,340 |
| Jan 23, 2024 | 114.90 | 117.05 | 114.00 | 114.05 | 114.05 | 159,880 |
| Jan 22, 2024 | 113.60 | 115.90 | 112.85 | 114.45 | 114.45 | 273,800 |
| Jan 19, 2024 | 118.85 | 120.80 | 114.75 | 114.80 | 114.80 | 312,340 |
| Jan 18, 2024 | 120.65 | 123.80 | 119.75 | 121.15 | 121.15 | 277,760 |
| Jan 17, 2024 | 123.15 | 127.50 | 123.00 | 124.05 | 124.05 | 196,880 |
| Jan 16, 2024 | 127.05 | 127.30 | 121.70 | 122.95 | 122.95 | 284,400 |
| Jan 12, 2024 | 128.15 | 128.95 | 127.15 | 127.90 | 127.90 | 219,280 |
| Jan 11, 2024 | 127.10 | 131.21 | 125.93 | 127.40 | 127.40 | 270,120 |
| Jan 10, 2024 | 131.05 | 131.45 | 128.05 | 128.90 | 128.90 | 260,700 |
| Jan 09, 2024 | 135.00 | 137.20 | 128.70 | 132.50 | 132.50 | 432,240 |
| Jan 08, 2024 | 145.50 | 145.70 | 135.30 | 135.40 | 135.40 | 418,380 |
| Jan 05, 2024 | 149.70 | 150.00 | 145.40 | 147.10 | 147.10 | 144,400 |
| Jan 04, 2024 | 152.35 | 153.20 | 149.30 | 151.30 | 151.30 | 85,240 |
| Jan 03, 2024 | 153.35 | 153.85 | 150.60 | 152.95 | 152.95 | 103,480 |
| Jan 02, 2024 | 146.60 | 152.60 | 146.60 | 150.40 | 150.40 | 141,680 |
| Dec 29, 2023 | 144.45 | 148.30 | 143.80 | 145.40 | 145.40 | 103,940 |
| Dec 28, 2023 | 145.00 | 145.79 | 144.15 | 145.35 | 145.35 | 53,260 |
| Dec 27, 2023 | 145.40 | 146.90 | 144.75 | 145.55 | 145.55 | 49,080 |
| Dec 26, 2023 | 147.50 | 147.50 | 145.00 | 146.05 | 146.05 | 84,180 |
| Dec 26, 2023 | 4.272 Dividend | |||||
| Dec 22, 2023 | 167.40 | 170.55 | 166.83 | 169.20 | 164.93 | 56,320 |
| Dec 21, 2023 | 168.95 | 170.65 | 167.85 | 168.30 | 164.05 | 54,740 |
| Dec 20, 2023 | 165.75 | 172.15 | 164.35 | 172.10 | 167.75 | 94,540 |
| Dec 19, 2023 | 166.70 | 168.75 | 165.55 | 165.90 | 161.71 | 98,040 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.