MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVTX — Tradr 2X Long NVTS Daily ETF
Cboe BZXTradr 2X Long NVTS Daily ETF
$16.51
-1.14(-6.46%)
- O
- 18.03
- H
- 18.73
- L
- 16.50
- V
- 325.83K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.51
Period Return-33.96%
Period High$210.00
Period Low$12.00
Avg Daily Volume256.8K
Total Trading Days272
NVTX — Historical OHLCV Price & Volume Table
Sep 8, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.03 | $18.73 | $16.50 | $16.51 | $-1.14 | -6.46% | 325,832 | $17.60 | $16.50 $18.73 |
| Oct 5, 2026 | $17.40 | $17.65 | $15.99 | $17.65 | +$0.00 | +0.00% | 428,206 | $16.71 | $15.99 $17.65 |
| Oct 2, 2026 | $18.02 | $19.99 | $17.45 | $17.65 | +$0.69 | +4.07% | 697,564 | $18.72 | $17.45 $19.99 |
| Oct 1, 2026 | $15.50 | $17.37 | $15.15 | $16.96 | +$1.36 | +8.72% | 432,360 | $16.19 | $15.15 $17.37 |
| Sep 30, 2026 | $16.18 | $18.21 | $15.26 | $15.60 | $-0.50 | -3.11% | 725,156 | $16.59 | $15.26 $18.21 |
| Sep 29, 2026 | $18.70 | $19.15 | $15.85 | $16.10 | +$0.04 | +0.25% | 1,103,538 | $16.78 | $15.85 $19.15 |
| Sep 28, 2026 | $16.84 | $17.07 | $15.56 | $16.06 | $-1.18 | -6.84% | 651,237 | $19.65 | $15.56 $17.07 |
| Sep 25, 2026 | $16.71 | $17.94 | $16.24 | $17.24 | +$0.78 | +4.71% | 215,593 | $17.22 | $16.24 $17.94 |
| Sep 24, 2026 | $15.48 | $16.47 | $15.30 | $16.47 | $-0.10 | -0.57% | 209,276 | $15.88 | $15.30 $16.47 |
| Sep 23, 2026 | $17.81 | $18.08 | $16.25 | $16.56 | $-1.66 | -9.11% | 252,228 | $16.77 | $16.25 $18.08 |
| Sep 22, 2026 | $16.74 | $18.29 | $16.60 | $18.22 | +$0.91 | +5.24% | 249,623 | $17.45 | $16.60 $18.29 |
| Sep 21, 2026 | $16.78 | $17.87 | $16.54 | $17.31 | +$2.00 | +13.08% | 317,178 | $17.25 | $16.54 $17.87 |
| Sep 18, 2026 | $15.29 | $15.44 | $14.51 | $15.31 | +$0.69 | +4.72% | 238,685 | $15.05 | $14.51 $15.44 |
| Sep 17, 2026 | $14.17 | $15.07 | $13.90 | $14.62 | +$1.54 | +11.77% | 356,813 | $14.50 | $13.90 $15.07 |
| Sep 16, 2026 | $14.47 | $14.60 | $12.50 | $13.08 | $-0.83 | -5.97% | 294,131 | $13.55 | $12.50 $14.60 |
| Sep 15, 2026 | $14.19 | $14.54 | $13.41 | $13.91 | $-0.19 | -1.35% | 152,187 | $13.79 | $13.41 $14.54 |
| Sep 14, 2026 | $13.60 | $14.79 | $13.20 | $14.10 | $-1.98 | -12.31% | 216,800 | $14.19 | $13.20 $14.79 |
| Sep 11, 2026 | $15.19 | $16.79 | $15.01 | $16.08 | +$1.10 | +7.34% | 168,239 | $16.17 | $15.01 $16.79 |
| Sep 10, 2026 | $14.85 | $15.94 | $14.85 | $14.98 | $-1.22 | -7.53% | 143,991 | $15.25 | $14.85 $15.94 |
| Sep 9, 2026 | $17.00 | $17.74 | $15.96 | $16.20 | $-1.05 | -6.09% | 193,322 | $16.75 | $15.96 $17.74 |
| Sep 8, 2026 | $17.42 | $19.14 | $17.25 | $17.25 | +$0.37 | +2.19% | 298,283 | $18.32 | $17.25 $19.14 |
| Sep 4, 2026 | $15.02 | $16.95 | $15.02 | $16.88 | +$1.91 | +12.76% | 306,972 | $16.29 | $15.02 $16.95 |
| Sep 3, 2026 | $15.19 | $15.63 | $14.46 | $14.97 | $-0.34 | -2.22% | 265,560 | $15.13 | $14.46 $15.63 |
| Sep 2, 2026 | $14.23 | $15.59 | $14.19 | $15.31 | +$0.85 | +5.88% | 201,002 | $15.00 | $14.19 $15.59 |
| Sep 1, 2026 | $15.00 | $15.30 | $14.13 | $14.46 | $-1.81 | -11.12% | 330,337 | $14.72 | $14.13 $15.30 |
| Aug 31, 2026 | $15.61 | $16.61 | $15.50 | $16.27 | +$0.29 | +1.81% | 287,304 | $15.99 | $15.50 $16.61 |
| Aug 28, 2026 | $18.69 | $18.73 | $15.42 | $15.98 | $-3.22 | -16.77% | 1,002,979 | $16.56 | $15.42 $18.73 |
| Aug 27, 2026 | $21.70 | $21.70 | $19.08 | $19.20 | $-1.00 | -4.95% | 610,936 | $19.94 | $19.08 $21.70 |
| Aug 26, 2026 | $19.52 | $20.64 | $18.76 | $20.20 | +$1.05 | +5.48% | 906,205 | $19.88 | $18.76 $20.64 |
| Aug 25, 2026 | $20.99 | $22.15 | $18.90 | $19.15 | +$0.66 | +3.57% | 780,970 | $20.19 | $18.90 $22.15 |