MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NVDS — Investment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF
NasdaqInvestment Managers Series Trust II Tradr 1.5X Short NVDA Daily ETF
$16.54
-0.50(-2.93%)
- O
- 16.83
- H
- 16.89
- L
- 16.41
- V
- 481.25K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.54
Period Return-80.59%
Period High$86.01
Period Low$16.41
Avg Daily Volume534.7K
Total Trading Days365
NVDS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.83 | $16.89 | $16.41 | $16.54 | $-0.50 | -2.93% | 481,252 | $16.61 | $16.41 $16.89 |
| Oct 2, 2026 | $16.84 | $17.09 | $16.63 | $17.04 | $-0.37 | -2.15% | 369,069 | $16.90 | $16.63 $17.09 |
| Oct 1, 2026 | $17.56 | $17.72 | $17.25 | $17.41 | $-0.30 | -1.67% | 161,890 | $17.46 | $17.25 $17.72 |
| Sep 30, 2026 | $17.64 | $17.71 | $17.27 | $17.71 | $-0.10 | -0.56% | 285,541 | $17.50 | $17.27 $17.71 |
| Sep 29, 2026 | $17.36 | $17.84 | $17.19 | $17.81 | +$0.20 | +1.14% | 303,677 | $17.63 | $17.19 $17.84 |
| Sep 28, 2026 | $17.50 | $17.71 | $17.12 | $17.61 | $-0.44 | -2.45% | 247,072 | $17.45 | $17.12 $17.71 |
| Sep 25, 2026 | $18.06 | $18.28 | $17.85 | $18.05 | $-0.08 | -0.43% | 242,029 | $18.12 | $17.85 $18.28 |
| Sep 24, 2026 | $18.40 | $18.54 | $18.12 | $18.13 | +$0.09 | +0.52% | 197,188 | $18.27 | $18.12 $18.54 |
| Sep 23, 2026 | $17.73 | $18.16 | $17.64 | $18.04 | +$0.42 | +2.39% | 140,644 | $18.00 | $17.64 $18.16 |
| Sep 22, 2026 | $17.84 | $17.84 | $17.50 | $17.62 | $-0.18 | -1.03% | 165,586 | $17.68 | $17.50 $17.84 |
| Sep 21, 2026 | $18.30 | $18.46 | $17.64 | $17.80 | $-0.65 | -3.52% | 168,177 | $18.00 | $17.64 $18.46 |
| Sep 18, 2026 | $18.84 | $18.86 | $18.36 | $18.45 | $-0.33 | -1.77% | 243,828 | $18.57 | $18.36 $18.86 |
| Sep 17, 2026 | $18.94 | $19.06 | $18.72 | $18.78 | $-0.76 | -3.89% | 87,317 | $18.89 | $18.72 $19.06 |
| Sep 16, 2026 | $19.52 | $19.71 | $19.15 | $19.54 | $-0.24 | -1.20% | 167,236 | $19.46 | $19.15 $19.71 |
| Sep 15, 2026 | $19.63 | $19.89 | $19.57 | $19.78 | $-0.15 | -0.75% | 224,386 | $19.73 | $19.57 $19.89 |
| Sep 14, 2026 | $19.87 | $20.18 | $19.69 | $19.93 | +$0.94 | +4.95% | 323,541 | $19.88 | $19.69 $20.18 |
| Sep 11, 2026 | $18.65 | $18.99 | $18.50 | $18.99 | +$0.03 | +0.16% | 130,506 | $18.79 | $18.50 $18.99 |
| Sep 10, 2026 | $18.66 | $19.09 | $18.66 | $18.96 | +$0.65 | +3.55% | 104,092 | $18.90 | $18.66 $19.09 |
| Sep 9, 2026 | $18.14 | $18.34 | $18.04 | $18.31 | +$0.24 | +1.33% | 165,226 | $18.25 | $18.04 $18.34 |
| Sep 8, 2026 | $17.23 | $18.17 | $17.20 | $18.07 | +$0.54 | +3.08% | 330,680 | $17.87 | $17.20 $18.17 |
| Sep 4, 2026 | $17.47 | $17.61 | $17.02 | $17.53 | $-0.21 | -1.21% | 457,315 | $17.39 | $17.02 $17.61 |
| Sep 3, 2026 | $18.06 | $18.15 | $17.52 | $17.74 | $-0.51 | -2.78% | 391,127 | $17.82 | $17.52 $18.15 |
| Sep 2, 2026 | $19.00 | $19.00 | $17.78 | $18.25 | $-0.89 | -4.64% | 790,537 | $18.23 | $17.78 $19.00 |
| Sep 1, 2026 | $19.23 | $19.45 | $18.79 | $19.14 | +$0.43 | +2.30% | 249,606 | $19.11 | $18.79 $19.45 |
| Aug 31, 2026 | $18.97 | $19.31 | $18.66 | $18.71 | $-0.44 | -2.30% | 414,488 | $18.91 | $18.66 $19.31 |
| Aug 28, 2026 | $18.02 | $19.23 | $17.80 | $19.15 | +$1.24 | +6.90% | 855,580 | $18.63 | $17.80 $19.23 |
| Aug 27, 2026 | $18.70 | $18.95 | $17.56 | $17.91 | $-2.72 | -13.17% | 1,988,084 | $18.28 | $17.56 $18.95 |
| Aug 26, 2026 | $20.24 | $20.67 | $20.06 | $20.63 | +$0.50 | +2.50% | 777,063 | $20.31 | $20.06 $20.67 |
| Aug 25, 2026 | $20.50 | $20.55 | $19.89 | $20.13 | $-0.68 | -3.26% | 376,753 | $20.25 | $19.89 $20.55 |
| Aug 24, 2026 | $19.83 | $20.92 | $19.83 | $20.80 | +$0.89 | +4.49% | 402,478 | $20.67 | $19.83 $20.92 |