Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Long NVTS Daily ETF (NVTX)
7.68
-1.37
(-15.14%)
At close: October 30 at 4:00:00 PM EDT
7.76
+0.08
(+1.04%)
After hours: October 30 at 7:55:43 PM EDT
Trade NVTX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.67
8.13
6.94
7.68
7.68
354,300
Oct 29, 2026
8.88
9.48
8.58
9.05
9.05
209,800
Oct 28, 2026
9.38
9.42
8.77
9.38
9.38
293,600
Oct 27, 2026
8.02
9.50
7.99
9.37
9.37
399,400
Oct 26, 2026
7.76
8.00
7.16
7.72
7.72
179,700
Oct 23, 2026
7.78
7.95
7.50
7.68
7.68
144,100
Oct 22, 2026
8.20
8.55
7.60
7.84
7.84
265,900
Oct 21, 2026
9.12
9.37
8.65
9.19
9.19
254,800
Oct 20, 2026
7.67
8.68
7.50
8.34
8.34
258,600
Oct 19, 2026
8.55
8.73
8.09
8.17
8.17
388,700
Oct 16, 2026
9.03
9.03
7.55
7.68
7.68
439,700
Oct 15, 2026
8.79
9.79
8.30
9.44
9.44
549,400
Oct 14, 2026
11.21
11.28
9.52
9.84
9.84
706,400
Oct 13, 2026
11.34
12.62
11.19
12.36
12.36
465,000
Oct 12, 2026
12.71
12.71
10.90
11.31
11.31
683,700
Oct 9, 2026
14.48
14.48
12.87
13.35
13.35
297,900
Oct 8, 2026
14.05
14.37
13.01
13.85
13.85
399,100
Oct 7, 2026
15.53
15.85
14.15
14.77
14.77
706,100
Oct 6, 2026
18.03
18.73
16.50
16.51
16.51
331,500
Oct 5, 2026
17.40
17.65
15.99
17.65
17.65
426,600
Oct 2, 2026
18.02
19.99
17.45
17.65
17.65
696,600
Oct 1, 2026
15.50
17.36
15.15
16.96
16.96
430,700
Sep 30, 2026
16.18
18.21
15.27
15.60
15.60
723,400
Sep 29, 2026
18.70
19.15
15.85
16.10
16.10
1,098,400
Sep 28, 2026
16.84
17.07
15.56
16.06
16.06
651,200
Sep 25, 2026
16.71
17.94
16.24
17.24
17.24
215,200
Sep 24, 2026
15.48
16.47
15.30
16.47
16.47
208,900
Sep 23, 2026
17.81
18.08
16.25
16.56
16.56
248,600
Sep 22, 2026
16.74
18.29
16.60
18.22
18.22
246,200
Sep 21, 2026
16.78
17.87
16.54
17.31
17.31
312,600
Sep 18, 2026
15.29
15.44
14.51
15.31
15.31
236,500
Sep 17, 2026
14.17
15.07
13.90
14.62
14.62
350,500
Sep 16, 2026
14.47
14.60
12.50
13.08
13.08
294,100
Sep 15, 2026
14.19
14.54
13.41
13.91
13.91
151,700
Sep 14, 2026
13.60
14.79
13.20
14.10
14.10
216,700
Sep 11, 2026
15.19
16.79
15.01
16.08
16.08
167,900
Sep 10, 2026
14.85
15.94
14.85
14.98
14.98
139,300
Sep 9, 2026
17.00
17.74
15.95
16.20
16.20
192,200
Sep 8, 2026
17.42
19.14
17.25
17.25
17.25
298,000
Sep 4, 2026
15.02
16.95
15.02
16.88
16.88
306,700
Sep 3, 2026
15.19
15.63
14.46
14.97
14.97
264,600
Sep 2, 2026
14.23
15.59
14.19
15.31
15.31
199,700
Sep 1, 2026
15.00
15.30
14.13
14.46
14.46
323,300
Aug 31, 2026
15.61
16.61
15.50
16.27
16.27
284,900
Aug 28, 2026
18.69
18.73
15.42
15.98
15.98
993,900
Aug 27, 2026
21.70
21.70
19.08
19.20
19.20
605,600
Aug 26, 2026
19.52
20.64
18.76
20.20
20.20
906,200
Aug 25, 2026
20.99
22.15
18.90
19.15
19.15
781,000
Aug 24, 2026
20.08
20.08
18.25
18.49
18.49
499,400
Aug 21, 2026
21.40
22.25
20.28
20.93
20.93
1,442,500
Aug 20, 2026
20.88
21.22
19.45
20.97
20.97
155,400
Aug 19, 2026
22.24
22.49
19.10
20.50
20.50
297,600
Aug 18, 2026
23.92
24.81
20.97
21.63
21.63
302,600
Aug 17, 2026
28.19
28.19
25.22
26.93
26.93
399,600
Aug 14, 2026
23.74
27.30
23.72
26.23
26.23
342,400
Aug 13, 2026
24.23
26.03
23.50
23.50
23.50
262,200
Aug 12, 2026
26.27
26.65
24.30
24.66
24.66
356,100
Aug 11, 2026
23.75
23.78
21.49
23.37
23.37
201,400
Aug 10, 2026
25.72
25.94
22.01
22.01
22.01
303,700
Aug 7, 2026
21.90
25.14
21.58
24.67
24.67
326,900
Aug 6, 2026
18.00
22.62
17.88
19.78
19.78
224,300
Aug 5, 2026
19.30
21.64
19.28
19.87
19.87
193,600
Aug 4, 2026
19.67
21.32
19.08
20.87
20.87
333,100
Aug 3, 2026
14.31
18.39
14.00
17.43
17.43
352,500
Jul 31, 2026
17.85
18.02
14.78
15.43
15.43
299,600
Jul 30, 2026
14.20
16.46
14.20
15.89
15.89
274,300
Jul 29, 2026
13.23
16.10
12.56
12.56
12.56
358,300
Jul 28, 2026
14.05
14.94
12.00
13.41
13.41
569,600
Jul 27, 2026
17.50
18.62
16.00
17.84
17.84
337,400
Jul 24, 2026
19.99
19.99
16.26
16.34
16.34
206,900
Jul 23, 2026
19.77
22.63
19.26
20.25
20.25
218,700
Jul 22, 2026
21.38
24.23
21.00
22.33
22.33
264,300
Jul 21, 2026
20.62
22.97
20.09
22.96
22.96
267,600
Jul 20, 2026
19.68
21.05
18.64
18.64
18.64
167,100
Jul 17, 2026
17.57
20.18
16.18
18.67
18.67
209,800
Jul 16, 2026
23.66
23.75
18.75
19.62
19.62
225,200
Jul 15, 2026
25.22
26.49
22.50
25.19
25.19
246,600
Jul 14, 2026
26.76
26.90
23.50
24.64
24.64
161,000
Jul 13, 2026
24.44
24.72
22.63
23.76
23.76
139,700
Jul 10, 2026
26.92
27.38
24.88
26.06
26.06
250,900
Jul 9, 2026
28.73
30.36
27.84
28.90
28.90
417,900
Jul 8, 2026
25.85
26.30
23.08
26.17
26.17
290,000
Jul 7, 2026
32.22
32.22
26.27
28.61
28.61
349,300
Jul 6, 2026
32.17
37.94
32.17
33.90
33.90
278,500
Jul 2, 2026
42.19
42.19
28.80
30.98
30.98
389,700
Jul 1, 2026
46.25
46.25
41.00
41.51
41.51
235,700
Jun 30, 2026
46.75
50.60
45.86
48.65
48.65
280,100
Jun 29, 2026
45.62
50.00
41.65
48.11
48.11
214,200
Jun 26, 2026
45.27
47.54
42.77
45.13
45.13
191,200
Jun 25, 2026
52.01
58.59
45.27
47.54
47.54
227,400
Jun 24, 2026
70.02
70.02
45.00
51.30
51.30
470,800
Jun 23, 2026
73.59
88.04
69.29
72.34
72.34
167,800
Jun 22, 2026
95.71
96.81
86.30
89.87
89.87
180,500
Jun 18, 2026
89.75
93.48
84.48
91.51
91.51
249,300
Jun 17, 2026
85.23
89.00
79.93
79.93
79.93
182,100
Jun 16, 2026
85.41
90.98
77.17
78.19
78.19
222,400
Jun 15, 2026
103.84
109.00
85.19
90.61
90.61
513,400
Jun 12, 2026
78.26
96.85
76.91
88.76
88.76
296,900
Jun 11, 2026
69.30
81.04
67.29
80.53
80.53
264,000
Jun 10, 2026
79.70
87.44
68.35
68.40
68.40
225,300
Jun 9, 2026
101.00
103.88
69.50
86.79
86.79
479,600
Jun 8, 2026
117.19
117.19
95.61
99.65
99.65
287,900
Jun 5, 2026
147.90
149.00
98.00
104.59
104.59
388,600
Jun 4, 2026
162.99
175.00
139.27
165.35
165.35
371,800
Jun 3, 2026
167.04
198.83
157.15
166.88
166.88
1,594,100
Jun 2, 2026
128.00
138.70
118.78
121.32
121.32
380,700
Jun 1, 2026
119.16
119.64
100.00
112.13
112.13
264,400
May 29, 2026
152.90
152.90
124.00
129.08
129.08
213,200
May 28, 2026
157.94
162.98
141.81
151.50
151.50
189,500
May 27, 2026
189.02
189.02
147.00
154.50
154.50
279,200
May 26, 2026
162.01
210.00
162.01
187.07
187.07
380,900
May 22, 2026
117.29
162.91
115.76
159.97
159.97
388,500
May 21, 2026
98.63
122.00
95.78
114.68
114.68
287,200
May 20, 2026
80.00
105.11
79.04
102.50
102.50
321,700
May 19, 2026
70.85
76.20
60.28
75.25
75.25
198,500
May 18, 2026
93.00
93.00
70.00
77.70
77.70
256,000
May 15, 2026
97.56
97.56
75.34
90.30
90.30
362,600
May 14, 2026
90.27
109.02
83.85
99.93
99.93
410,000
May 13, 2026
89.75
94.64
78.98
91.12
91.12
384,800
May 12, 2026
98.00
99.00
70.15
75.42
75.42
432,800
May 11, 2026
72.40
117.02
72.40
108.39
108.39
581,800
May 8, 2026
55.33
72.40
54.78
72.40
72.40
349,200
May 7, 2026
60.08
61.42
49.41
56.03
56.03
244,400
May 6, 2026
64.75
70.18
55.44
61.78
61.78
335,700
May 5, 2026
58.00
73.20
56.00
68.45
68.45
356,600
May 4, 2026
70.82
72.68
56.92
57.80
57.80
279,900
May 1, 2026
62.20
74.15
57.92
71.00
71.00
213,400
Apr 30, 2026
55.26
63.00
52.01
62.75
62.75
224,900
Apr 29, 2026
55.46
55.99
46.00
55.62
55.62
268,600
Apr 28, 2026
70.43
71.17
50.01
53.02
53.02
429,800
Apr 27, 2026
71.34
81.41
64.00
81.06
81.06
240,800
Apr 24, 2026
88.90
95.38
69.21
73.31
73.31
389,700
Apr 23, 2026
77.99
92.30
76.38
83.23
83.23
454,400
Apr 22, 2026
66.34
85.31
64.50
84.25
84.25
693,800
Apr 21, 2026
52.86
68.04
51.86
59.44
59.44
817,000
Apr 20, 2026
37.96
46.20
37.45
44.20
44.20
305,100
Apr 17, 2026
38.09
42.77
36.50
38.96
38.96
388,300
Apr 16, 2026
28.88
39.96
27.44
39.90
39.90
450,000
Apr 15, 2026
25.95
28.71
25.56
27.96
27.96
220,100
Apr 14, 2026
27.99
28.58
24.28
26.23
26.23
152,100
Apr 13, 2026
23.83
26.00
22.56
25.97
25.97
126,900
Apr 10, 2026
24.03
26.34
23.84
24.52
24.52
182,000
Apr 9, 2026
23.89
26.44
23.66
24.00
24.00
110,200
Apr 8, 2026
24.50
26.60
22.65
24.61
24.61
282,500
Apr 7, 2026
20.69
20.69
18.70
20.20
20.20
160,700
Apr 6, 2026
21.54
22.16
20.30
21.36
21.36
91,500
Apr 2, 2026
17.72
21.85
17.72
21.18
21.18
156,200
Apr 1, 2026
22.38
23.36
19.57
20.12
20.12
203,200
Mar 31, 2026
18.43
21.16
17.50
21.10
21.10
216,200
Mar 30, 2026
20.46
20.89
16.30
17.15
17.15
198,400
Mar 27, 2026
21.79
21.96
18.70
18.99
18.99
193,000
Mar 26, 2026
23.50
23.86
22.22
22.92
22.92
88,900
Mar 25, 2026
25.77
28.00
24.67
25.42
25.42
152,000
Mar 24, 2026
23.27
24.99
22.30
24.27
24.27
140,300
Mar 23, 2026
23.55
24.50
22.23
23.92
23.92
235,400
Mar 20, 2026
23.22
24.13
20.41
21.96
21.96
167,500
Mar 19, 2026
22.12
24.29
20.32
24.20
24.20
216,400
Mar 18, 2026
27.23
27.23
23.40
23.50
23.50
202,800
Mar 17, 2026
33.13
33.43
27.40
27.80
27.80
305,700
Mar 16, 2026
33.63
38.33
30.17
31.88
31.88
461,700
Mar 13, 2026
30.99
33.69
28.39
29.64
29.64
158,000
Mar 12, 2026
31.85
34.50
28.41
28.83
28.83
204,800
Mar 11, 2026
23.30
34.46
23.18
34.10
34.10
559,100
Mar 10, 2026
21.68
23.61
21.29
22.75
22.75
155,100
Mar 9, 2026
19.68
21.68
18.19
21.44
21.44
145,900
Mar 6, 2026
22.92
24.50
19.94
20.55
20.55
175,200
Mar 5, 2026
24.75
27.39
22.45
24.60
24.60
178,600
Mar 4, 2026
25.91
27.36
23.84
26.38
26.38
169,300
Mar 3, 2026
25.00
26.40
23.38
24.53
24.53
115,400
Mar 2, 2026
22.64
28.62
22.64
28.43
28.43
148,600
Feb 27, 2026
26.02
26.29
22.80
25.50
25.50
186,500
Feb 26, 2026
30.24
32.81
27.33
28.35
28.35
177,900
Feb 25, 2026
23.72
34.00
23.72
30.75
30.75
834,300
Feb 24, 2026
20.89
23.59
20.83
21.96
21.96
267,600
Feb 23, 2026
19.41
22.04
19.41
21.51
21.51
115,200
Feb 20, 2026
20.24
21.75
19.32
20.36
20.36
108,500
Feb 19, 2026
20.38
21.50
20.00
21.36
21.36
90,700
Feb 18, 2026
22.10
22.82
20.49
21.39
21.39
156,500
Feb 17, 2026
21.84
22.92
19.89
22.10
22.10
173,500
Feb 13, 2026
22.84
24.70
21.73
22.45
22.45
99,700
Feb 12, 2026
25.40
25.65
22.22
23.13
23.13
127,100
Feb 11, 2026
26.53
27.28
23.59
25.38
25.38
160,900
Feb 10, 2026
27.25
27.65
25.07
25.59
25.59
92,600
Feb 9, 2026
25.28
28.33
24.08
28.00
28.00
161,800
Feb 6, 2026
20.40
26.83
20.06
25.96
25.96
262,500
Feb 5, 2026
20.97
21.77
18.30
18.62
18.62
152,200
Feb 4, 2026
27.68
28.74
20.58
23.21
23.21
125,300
Feb 3, 2026
27.80
28.61
25.02
28.41
28.41
125,200
Feb 2, 2026
25.68
27.35
25.00
26.00
26.00
115,800
Jan 30, 2026
29.92
31.26
25.22
25.80
25.80
203,900
Jan 29, 2026
35.06
35.06
28.13
31.42
31.42
311,000
Jan 28, 2026
35.38
38.26
34.62
37.17
37.17
332,600
Jan 27, 2026
32.33
33.07
30.00
32.83
32.83
255,300
Jan 26, 2026
37.75
37.75
31.34
31.67
31.67
248,800
Jan 23, 2026
44.82
45.50
35.88
37.45
37.45
403,800
Jan 22, 2026
37.80
47.27
37.42
46.73
46.73
319,600
Jan 21, 2026
38.49
39.90
32.00
35.57
35.57
250,300
Jan 20, 2026
39.77
42.26
35.67
36.18
36.18
316,900
Jan 16, 2026
39.34
46.80
39.34
45.11
45.11
340,700
Jan 15, 2026
39.78
42.97
38.12
38.46
38.46
272,600
Jan 14, 2026
33.77
38.60
31.34
38.33
38.33
193,500
Jan 13, 2026
45.67
46.69
33.08
34.16
34.16
459,700
Jan 12, 2026
38.90
43.11
35.50
42.03
42.03
189,700
Jan 9, 2026
40.99
42.06
36.96
39.61
39.61
174,600
Jan 8, 2026
39.14
43.27
37.28
39.48
39.48
124,000
Jan 7, 2026
39.04
41.78
36.11
41.78
41.78
243,300
Jan 6, 2026
31.91
40.72
31.91
40.43
40.43
336,000
Jan 5, 2026
30.04
33.00
29.08
32.29
32.29
175,100
Jan 2, 2026
22.51
28.22
22.50
27.84
27.84
185,300
Dec 31, 2025
21.54
22.10
20.58
20.62
20.62
73,900
Dec 30, 2025
21.33
22.81
21.31
21.31
21.31
53,900
Dec 29, 2025
21.32
22.75
21.16
21.40
21.40
70,800
Dec 26, 2025
23.80
23.80
21.71
22.33
22.33
62,600
Dec 24, 2025
23.81
24.34
23.33
23.94
23.94
41,600
Dec 23, 2025
24.50
25.75
23.81
24.00
24.00
75,000
Dec 22, 2025
26.99
27.17
25.22
25.94
25.94
104,400
Dec 19, 2025
23.04
25.68
22.77
25.22
25.22
82,000
Dec 18, 2025
24.81
26.37
22.45
22.50
22.50
143,900
Dec 17, 2025
3.515
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
26.02
26.35
22.30
22.63
22.63
122,000
Dec 16, 2025
29.06
31.44
28.33
28.90
25.38
54,000
Dec 15, 2025
36.56
36.56
30.00
30.13
26.47
120,600
Dec 12, 2025
40.16
41.50
34.31
35.37
31.07
96,600
Dec 11, 2025
37.10
42.41
35.00
40.48
35.56
101,000
Dec 10, 2025
39.59
42.58
36.42
39.83
34.99
117,500
Dec 9, 2025
42.40
43.12
39.01
40.40
35.49
183,900
Dec 8, 2025
46.57
50.59
43.26
44.69
39.25
123,700
Dec 5, 2025
43.21
45.12
41.40
43.31
38.04
70,300
Dec 4, 2025
36.05
44.01
34.90
43.14
37.89
138,800
Dec 3, 2025
34.01
37.27
32.00
36.78
32.31
78,200
Dec 2, 2025
35.07
36.00
33.59
33.59
29.50
72,900
Dec 1, 2025
34.95
37.54
33.55
33.78
29.67
80,100
Nov 28, 2025
35.96
40.39
35.57
37.76
33.17
109,900
Nov 26, 2025
34.81
36.80
33.38
34.30
30.13
155,200
Nov 25, 2025
32.48
32.73
28.07
31.80
27.93
107,400
Nov 24, 2025
29.46
34.00
28.94
33.89
29.77
141,500
Nov 21, 2025
28.00
30.39
23.19
28.41
24.95
229,700
Nov 20, 2025
36.56
36.85
28.17
28.62
25.14
283,100
Nov 19, 2025
30.55
33.99
28.37
29.81
26.18
186,100
Nov 18, 2025
28.38
32.73
28.38
30.62
26.90
73,500
Nov 17, 2025
31.89
34.90
28.27
29.77
26.15
64,400
Nov 14, 2025
28.19
35.78
27.86
32.98
28.97
261,500
Nov 13, 2025
35.05
35.55
30.43
31.67
27.82
144,900
Nov 12, 2025
44.21
44.21
37.00
37.91
33.30
148,100
Nov 11, 2025
48.00
50.49
40.62
42.57
37.39
207,500
Nov 10, 2025
36.81
48.31
36.81
47.42
41.65
503,000
Nov 7, 2025
32.02
34.38
26.49
32.62
28.65
287,600
Nov 6, 2025
52.13
52.61
42.03
42.03
36.92
180,400
Nov 5, 2025
62.81
62.94
51.02
54.70
48.05
178,800
Nov 4, 2025
57.78
75.00
57.76
60.34
53.00
172,300
Nov 3, 2025
99.25
100.97
80.55
84.94
74.61
226,000
Oct 31, 2025
100.00
105.57
93.29
103.91
91.27
96,000
