NVPS
PurePlay Nvidia Ecosystem Picks & Shovels Index ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:05:52 PM EDT
25.06USD0.000%(+25.06)770
24.95Bid25.09Ask0.14SpreadNVPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.06 | 25.06 | 25.06 | 25.06 | +0.120% | 770 | 0.000% |
| 2026-10-02 | 24.93 | 25.09 | 24.93 | 25.03 | +2.532% | 3,097 | +0.120% |
| 2026-10-01 | 24.18 | 24.41 | 24.18 | 24.41 | +2.139% | 241 | +2.655% |
| 2026-09-30 | 24.13 | 24.14 | 23.90 | 23.90 | -0.378% | 1,897 | +4.851% |
| 2026-09-29 | 24.12 | 24.12 | 23.99 | 23.99 | +1.508% | 1,179 | +4.455% |
| 2026-09-28 | 23.91 | 23.91 | 23.41 | 23.63 | -1.717% | 1,817 | +6.030% |
| 2026-09-25 | 24.00 | 24.16 | 23.97 | 24.05 | +1.500% | 2,664 | +4.209% |
| 2026-09-24 | 23.64 | 23.72 | 23.61 | 23.69 | +0.217% | 2,063 | +5.773% |
| 2026-09-23 | 23.60 | 23.67 | 23.60 | 23.64 | -1.483% | 394 | +6.002% |
| 2026-09-22 | 23.79 | 24.00 | 23.75 | 24.00 | +1.488% | 3,485 | +4.431% |
| 2026-09-21 | 23.55 | 23.64 | 23.55 | 23.64 | +3.391% | 1,361 | +5.985% |
| 2026-09-18 | 22.62 | 22.87 | 22.62 | 22.87 | +1.991% | 340 | +9.579% |
| 2026-09-17 | 22.41 | 22.42 | 22.36 | 22.42 | +2.691% | 1,245 | +11.761% |
| 2026-09-16 | 22.01 | 22.01 | 21.84 | 21.84 | +1.327% | 350 | +14.769% |
| 2026-09-15 | 21.53 | 21.55 | 21.52 | 21.55 | -0.493% | 1,427 | +16.291% |
| 2026-09-14 | 21.59 | 21.78 | 21.59 | 21.66 | -6.122% | 980 | +15.718% |
| 2026-09-11 | 23.07 | 23.07 | 23.07 | 23.07 | +2.083% | 60 | +8.634% |
| 2026-09-10 | 22.85 | 22.88 | 22.60 | 22.60 | -3.118% | 1,098 | +10.896% |
| 2026-09-09 | 23.33 | 23.33 | 23.31 | 23.32 | -0.354% | 523 | +7.438% |
| 2026-09-08 | 23.59 | 23.59 | 23.41 | 23.41 | +1.707% | 752 | +7.058% |
| 2026-09-04 | 24.05 | 24.05 | 22.93 | 23.02 | +3.348% | 1,233 | +8.886% |
| 2026-09-03 | 22.13 | 22.27 | 22.07 | 22.27 | +0.734% | 1,866 | +12.531% |
| 2026-09-02 | 21.94 | 22.11 | 21.94 | 22.11 | +0.871% | 1,469 | +13.357% |
| 2026-09-01 | 23.32 | 23.32 | 21.92 | 21.92 | -2.263% | 2,378 | +14.344% |
| 2026-08-31 | 22.88 | 22.88 | 22.35 | 22.42 | -0.138% | 2,378 | +11.756% |
| 2026-08-28 | 22.50 | 22.50 | 22.45 | 22.45 | -2.903% | 636 | +11.602% |
| 2026-08-27 | 23.06 | 23.13 | 22.98 | 23.13 | +1.233% | 2,565 | +8.362% |
| 2026-08-26 | 22.84 | 22.84 | 22.84 | 22.84 | +0.784% | 681 | +9.698% |
| 2026-08-25 | 22.62 | 22.68 | 22.62 | 22.67 | +2.161% | 1,426 | +10.557% |
| 2026-08-24 | 22.11 | 22.19 | 22.11 | 22.19 | -2.358% | 699 | +12.946% |
| 2026-08-21 | 22.73 | 22.73 | 22.72 | 22.72 | -0.127% | 881 | +10.283% |
| 2026-08-20 | 22.68 | 22.75 | 22.65 | 22.75 | +0.651% | 55,573 | +10.143% |
| 2026-08-19 | 22.60 | 22.70 | 22.60 | 22.61 | -1.277% | 874 | +10.860% |
| 2026-08-18 | 22.80 | 22.90 | 22.80 | 22.90 | -5.654% | 2,043 | +9.445% |
| 2026-08-17 | 24.30 | 24.41 | 24.25 | 24.27 | +1.753% | 2,352 | +3.256% |
| 2026-08-14 | 23.87 | 23.89 | 23.78 | 23.85 | -0.748% | 3,794 | +5.067% |
| 2026-08-13 | 24.28 | 24.30 | 24.03 | 24.03 | +1.542% | 2,052 | +4.281% |
| 2026-08-12 | 23.66 | 23.81 | 23.63 | 23.67 | +3.841% | 3,223 | +5.889% |
| 2026-08-11 | 22.82 | 22.82 | 22.64 | 22.79 | +1.692% | 1,479 | +9.956% |
| 2026-08-10 | 22.65 | 22.74 | 22.41 | 22.41 | -0.764% | 1,559 | +11.816% |
| 2026-08-07 | 22.70 | 22.70 | 22.58 | 22.58 | +0.205% | 810 | +10.962% |
| 2026-08-06 | 22.06 | 22.81 | 21.98 | 22.54 | -1.199% | 21,947 | +11.189% |
| 2026-08-05 | 23.00 | 23.21 | 22.81 | 22.81 | -0.503% | 1,748 | +9.856% |
| 2026-08-04 | 22.63 | 22.96 | 22.48 | 22.93 | +6.301% | 1,929 | +9.303% |
| 2026-08-03 | 21.00 | 21.60 | 21.00 | 21.57 | +2.169% | 15,388 | +16.190% |
| 2026-07-31 | 21.98 | 22.02 | 21.00 | 21.11 | +0.896% | 10,849 | +18.710% |
| 2026-07-30 | 20.84 | 20.92 | 20.34 | 20.92 | +9.712% | 9,508 | +19.773% |
| 2026-07-29 | 20.03 | 20.03 | 19.07 | 19.07 | -6.865% | 3,191 | +31.405% |
| 2026-07-28 | 21.30 | 21.30 | 20.30 | 20.48 | -6.294% | 3,350 | +22.384% |
| 2026-07-27 | 22.25 | 22.59 | 21.43 | 21.85 | -1.909% | 10,505 | +14.681% |
| 2026-07-24 | 22.70 | 22.90 | 22.27 | 22.28 | -3.559% | 15,562 | +12.492% |
| 2026-07-23 | 23.27 | 23.34 | 22.91 | 23.10 | -0.029% | 3,469 | +8.489% |
| 2026-07-22 | 23.15 | 23.21 | 23.11 | 23.11 | +0.482% | 1,308 | +8.457% |
| 2026-07-21 | 21.68 | 23.00 | 21.68 | 23.00 | +5.801% | 5,224 | +8.980% |
| 2026-07-20 | 21.59 | 21.95 | 21.59 | 21.73 | -0.189% | 5,660 | +15.302% |
| 2026-07-17 | 21.56 | 22.05 | 21.52 | 21.78 | -1.348% | 4,883 | +15.083% |
| 2026-07-16 | 22.55 | 22.66 | 22.00 | 22.07 | -5.209% | 14,592 | +13.532% |
| 2026-07-15 | 23.06 | 23.35 | 22.87 | 23.29 | -2.556% | 21,021 | +7.619% |
| 2026-07-14 | 23.59 | 24.02 | 23.59 | 23.90 | +2.851% | 7,729 | +4.868% |
| 2026-07-13 | 23.51 | 23.95 | 23.12 | 23.23 | -4.921% | 29,260 | +7.859% |
| 2026-07-10 | 23.64 | 24.64 | 23.64 | 24.44 | -1.310% | 36,933 | +2.551% |
| 2026-07-09 | 25.03 | 25.08 | 24.76 | 24.76 | +3.702% | 9,302 | +1.208% |
| 2026-07-08 | 23.33 | 23.88 | 23.33 | 23.88 | +2.454% | 65,872 | +4.954% |
| 2026-07-07 | 24.12 | 24.12 | 22.93 | 23.31 | -6.375% | 62,281 | +7.530% |
| 2026-07-06 | 25.21 | 25.30 | 24.82 | 24.89 | +4.124% | 4,488 | +0.675% |
| 2026-07-02 | 25.44 | 25.54 | 22.00 | 23.91 | -6.780% | 7,096 | +4.827% |
| 2026-07-01 | 27.47 | 27.47 | 25.50 | 25.64 | -6.174% | 19,451 | -2.280% |
| 2026-06-30 | 27.02 | 27.33 | 26.98 | 27.33 | +4.170% | 3,853 | -8.313% |
| 2026-06-29 | 25.00 | 26.24 | 25.00 | 26.24 | +1.856% | 5,058 | -4.490% |
| 2026-06-26 | 25.68 | 26.18 | 25.51 | 25.76 | -3.962% | 21,088 | -2.717% |
| 2026-06-25 | 26.36 | 27.19 | 26.20 | 26.82 | +4.795% | 38,752 | -6.572% |
| 2026-06-24 | 25.37 | 26.06 | 25.34 | 25.60 | -0.522% | 18,062 | -2.093% |
| 2026-06-23 | 26.39 | 26.39 | 25.60 | 25.73 | -8.920% | 54,691 | -2.604% |
| 2026-06-22 | 33.69 | 35.00 | 27.80 | 28.25 | +3.846% | 141,720 | -11.292% |
| 2026-06-18 | 26.93 | 27.29 | 26.89 | 27.20 | 0.000% | 54,262 | -7.880% |