T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
3.325
-0.030 (-0.89%)
Dec 3, 2024, 2:00 PM EST - Market open
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 3.35 | 3.39 | 3.26 | 3.36 | 3.36 | -0.30% | 39,320,772 |
| Nov 29, 2024 | 3.44 | 3.48 | 3.31 | 3.37 | 3.37 | -4.40% | 21,202,997 |
| Nov 27, 2024 | 3.54 | 3.69 | 3.52 | 3.52 | 3.52 | 2.33% | 35,882,200 |
| Nov 26, 2024 | 3.40 | 3.50 | 3.32 | 3.44 | 3.44 | -1.29% | 34,899,640 |
| Nov 25, 2024 | 3.22 | 3.49 | 3.22 | 3.49 | 3.49 | 8.40% | 50,346,019 |
| Nov 22, 2024 | 3.05 | 3.25 | 3.00 | 3.22 | 3.22 | 6.46% | 56,767,975 |
| Nov 21, 2024 | 2.91 | 3.27 | 2.76 | 3.02 | 3.02 | -1.31% | 77,934,542 |
| Nov 20, 2024 | 3.00 | 3.18 | 2.99 | 3.06 | 3.06 | 1.49% | 48,948,805 |
| Nov 19, 2024 | 3.28 | 3.29 | 3.00 | 3.02 | 3.02 | -9.60% | 42,710,713 |
| Nov 18, 2024 | 3.36 | 3.47 | 3.27 | 3.34 | 3.34 | 2.77% | 45,366,394 |
| Nov 15, 2024 | 3.12 | 3.33 | 3.12 | 3.25 | 3.25 | 6.57% | 34,971,960 |
| Nov 14, 2024 | 3.02 | 3.10 | 2.95 | 3.05 | 3.05 | -0.65% | 36,528,722 |
| Nov 13, 2024 | 2.96 | 3.09 | 2.95 | 3.07 | 3.07 | 2.68% | 36,499,864 |
| Nov 12, 2024 | 3.05 | 3.09 | 2.93 | 2.99 | 2.99 | -4.17% | 43,948,681 |
| Nov 11, 2024 | 2.98 | 3.19 | 2.97 | 3.12 | 3.12 | 2.98% | 27,472,395 |
| Nov 8, 2024 | 2.98 | 3.08 | 2.93 | 3.03 | 3.03 | 1.68% | 25,967,436 |
| Nov 7, 2024 | 3.08 | 3.09 | 2.97 | 2.98 | 2.98 | -4.65% | 24,448,663 |
| Nov 6, 2024 | 3.23 | 3.28 | 3.06 | 3.12 | 3.12 | -7.83% | 33,427,675 |
| Nov 5, 2024 | 3.51 | 3.52 | 3.36 | 3.39 | 3.39 | -5.45% | 23,600,908 |
| Nov 4, 2024 | 3.53 | 3.61 | 3.43 | 3.58 | 3.58 | -1.10% | 36,497,385 |
| Nov 1, 2024 | 3.66 | 3.67 | 3.51 | 3.62 | 3.62 | -4.11% | 35,608,032 |
| Oct 31, 2024 | 3.53 | 3.80 | 3.53 | 3.78 | 3.78 | 9.58% | 31,428,708 |
| Oct 30, 2024 | 3.43 | 3.56 | 3.39 | 3.45 | 3.45 | 2.99% | 28,388,529 |
| Oct 29, 2024 | 3.40 | 3.47 | 3.30 | 3.35 | 3.35 | -1.33% | 18,034,165 |
| Oct 28, 2024 | 3.27 | 3.41 | 3.27 | 3.39 | 3.39 | 1.80% | 17,747,238 |
| Oct 25, 2024 | 3.37 | 3.37 | 3.21 | 3.33 | 3.33 | -1.91% | 37,453,320 |
| Oct 24, 2024 | 3.37 | 3.49 | 3.34 | 3.40 | 3.40 | -1.02% | 27,921,870 |
| Oct 23, 2024 | 3.31 | 3.53 | 3.31 | 3.43 | 3.43 | 5.54% | 36,970,413 |
| Oct 22, 2024 | 3.28 | 3.33 | 3.21 | 3.25 | 3.25 | 0.15% | 33,964,374 |
| Oct 21, 2024 | 3.53 | 3.53 | 3.24 | 3.25 | 3.25 | -8.20% | 44,907,509 |
| Oct 18, 2024 | 3.50 | 3.57 | 3.49 | 3.54 | 3.54 | -1.39% | 21,464,701 |
| Oct 17, 2024 | 3.46 | 3.59 | 3.38 | 3.59 | 3.59 | -1.92% | 37,134,023 |
| Oct 16, 2024 | 3.76 | 3.90 | 3.60 | 3.66 | 3.66 | -6.28% | 33,277,419 |
| Oct 15, 2024 | 3.58 | 4.04 | 3.54 | 3.90 | 3.90 | 9.55% | 43,506,137 |
| Oct 14, 2024 | 3.66 | 3.66 | 3.47 | 3.56 | 3.56 | -4.94% | 25,871,659 |
| Oct 11, 2024 | 3.78 | 3.80 | 3.68 | 3.75 | 3.75 | - | 15,443,653 |
| Oct 10, 2024 | 3.90 | 3.94 | 3.73 | 3.75 | 3.75 | -2.98% | 27,325,874 |
| Oct 9, 2024 | 3.78 | 3.94 | 3.76 | 3.86 | 3.86 | 0.13% | 24,455,572 |
| Oct 8, 2024 | 4.02 | 4.08 | 3.81 | 3.86 | 3.86 | -7.89% | 23,540,298 |
| Oct 7, 2024 | 4.38 | 4.39 | 3.98 | 4.19 | 4.19 | -4.67% | 27,420,778 |
| Oct 4, 2024 | 4.38 | 4.61 | 4.38 | 4.39 | 4.39 | -3.09% | 17,351,399 |
| Oct 3, 2024 | 4.70 | 4.73 | 4.42 | 4.53 | 4.53 | -6.98% | 20,573,461 |
| Oct 2, 2024 | 5.07 | 5.18 | 4.81 | 4.87 | 4.87 | -2.99% | 16,653,293 |
| Oct 1, 2024 | 4.65 | 5.10 | 4.59 | 5.02 | 5.02 | 7.49% | 20,470,992 |
| Sep 30, 2024 | 4.83 | 4.92 | 4.66 | 4.67 | 4.67 | -0.11% | 18,327,045 |
| Sep 27, 2024 | 4.48 | 4.82 | 4.48 | 4.68 | 4.68 | 4.12% | 18,399,977 |
| Sep 26, 2024 | 4.28 | 4.65 | 4.21 | 4.49 | 4.49 | -0.66% | 25,109,661 |
| Sep 25, 2024 | 4.64 | 4.66 | 4.40 | 4.52 | 4.52 | -4.24% | 23,004,747 |
| Sep 24, 2024 | 5.12 | 5.21 | 4.64 | 4.72 | 4.72 | -7.81% | 26,276,793 |
| Sep 23, 2024 | 5.11 | 5.25 | 5.07 | 5.12 | 5.12 | -0.39% | 14,680,886 |
| Sep 20, 2024 | 5.07 | 5.20 | 4.94 | 5.14 | 5.14 | 3.11% | 15,212,856 |
| Sep 19, 2024 | 5.05 | 5.05 | 4.83 | 4.99 | 4.99 | -8.03% | 13,877,172 |
| Sep 18, 2024 | 5.18 | 5.43 | 5.02 | 5.42 | 5.42 | 4.23% | 17,013,802 |
| Sep 17, 2024 | 4.98 | 5.28 | 4.94 | 5.20 | 5.20 | 1.76% | 15,766,017 |
| Sep 16, 2024 | 5.12 | 5.30 | 5.00 | 5.11 | 5.11 | 3.65% | 13,235,543 |
| Sep 13, 2024 | 4.93 | 5.04 | 4.85 | 4.93 | 4.93 | 0.41% | 12,353,357 |
| Sep 12, 2024 | 5.12 | 5.25 | 4.78 | 4.91 | 4.91 | -4.10% | 21,836,662 |
| Sep 11, 2024 | 5.96 | 6.18 | 5.09 | 5.12 | 5.12 | -16.27% | 27,931,389 |
| Sep 10, 2024 | 6.14 | 6.48 | 5.95 | 6.12 | 6.12 | -2.78% | 11,971,507 |
| Sep 9, 2024 | 6.50 | 6.66 | 6.28 | 6.29 | 6.29 | -7.02% | 15,629,997 |
| Sep 6, 2024 | 6.16 | 6.99 | 6.15 | 6.77 | 6.77 | 8.15% | 21,465,067 |
| Sep 5, 2024 | 6.53 | 6.55 | 5.97 | 6.26 | 6.26 | -1.96% | 21,258,414 |
| Sep 4, 2024 | 6.51 | 6.62 | 5.94 | 6.38 | 6.38 | 3.40% | 26,131,805 |
| Sep 3, 2024 | 5.47 | 6.23 | 5.46 | 6.17 | 6.17 | 19.34% | 24,413,897 |
| Aug 30, 2024 | 5.16 | 5.38 | 4.96 | 5.17 | 5.17 | -3.18% | 19,364,807 |
| Aug 29, 2024 | 5.05 | 5.41 | 4.82 | 5.34 | 5.34 | 12.78% | 29,422,456 |
| Aug 28, 2024 | 4.56 | 4.94 | 4.55 | 4.74 | 4.74 | 4.18% | 32,613,108 |
| Aug 27, 2024 | 4.78 | 4.87 | 4.48 | 4.55 | 4.55 | -2.78% | 14,407,136 |
| Aug 26, 2024 | 4.47 | 4.82 | 4.34 | 4.68 | 4.68 | 4.12% | 18,637,039 |
| Aug 23, 2024 | 4.75 | 4.79 | 4.46 | 4.49 | 4.49 | -8.55% | 12,578,715 |
| Aug 22, 2024 | 4.48 | 4.96 | 4.42 | 4.91 | 4.91 | 6.97% | 12,621,393 |
| Aug 21, 2024 | 4.67 | 4.72 | 4.52 | 4.59 | 4.59 | -1.82% | 9,661,171 |
| Aug 20, 2024 | 4.60 | 4.77 | 4.49 | 4.68 | 4.68 | 4.12% | 11,329,196 |
| Aug 19, 2024 | 4.92 | 4.99 | 4.48 | 4.49 | 4.49 | -8.55% | 12,116,259 |
| Aug 16, 2024 | 5.12 | 5.18 | 4.87 | 4.91 | 4.91 | -2.58% | 13,308,713 |
| Aug 15, 2024 | 5.43 | 5.55 | 5.01 | 5.04 | 5.04 | -8.36% | 10,546,836 |
| Aug 14, 2024 | 5.44 | 5.88 | 5.44 | 5.50 | 5.50 | -3.00% | 11,982,361 |
| Aug 13, 2024 | 6.12 | 6.22 | 5.67 | 5.67 | 5.67 | -12.90% | 10,399,746 |
| Aug 12, 2024 | 6.88 | 6.89 | 6.26 | 6.51 | 6.51 | -8.44% | 12,899,379 |
| Aug 9, 2024 | 7.02 | 7.28 | 6.86 | 7.11 | 7.11 | 0.71% | 7,935,970 |
| Aug 8, 2024 | 7.55 | 8.28 | 6.99 | 7.06 | 7.06 | -12.84% | 13,660,203 |
| Aug 7, 2024 | 6.83 | 8.10 | 6.68 | 8.10 | 8.10 | 10.35% | 14,705,880 |
| Aug 6, 2024 | 7.38 | 7.90 | 6.76 | 7.34 | 7.34 | -6.73% | 18,236,761 |
| Aug 5, 2024 | 8.97 | 9.19 | 7.52 | 7.87 | 7.87 | 12.27% | 25,288,010 |
| Aug 2, 2024 | 7.47 | 7.75 | 6.84 | 7.01 | 7.01 | 4.16% | 24,362,671 |
| Aug 1, 2024 | 5.90 | 7.00 | 5.65 | 6.73 | 6.73 | 12.73% | 26,060,853 |
| Jul 31, 2024 | 6.60 | 6.90 | 5.78 | 5.97 | 5.97 | -25.33% | 20,181,273 |
| Jul 30, 2024 | 7.01 | 8.13 | 6.96 | 8.00 | 8.00 | 14.13% | 14,792,796 |
| Jul 29, 2024 | 6.75 | 7.03 | 6.42 | 7.01 | 7.01 | 2.71% | 7,693,320 |
| Jul 26, 2024 | 6.46 | 6.99 | 6.43 | 6.82 | 6.82 | -1.16% | 10,627,209 |
| Jul 25, 2024 | 6.83 | 7.61 | 6.40 | 6.90 | 6.90 | 3.53% | 23,572,565 |
| Jul 24, 2024 | 6.21 | 6.75 | 6.14 | 6.67 | 6.67 | 13.25% | 14,137,298 |
| Jul 23, 2024 | 5.87 | 5.92 | 5.68 | 5.89 | 5.89 | 2.17% | 5,784,873 |
| Jul 22, 2024 | 6.11 | 6.17 | 5.73 | 5.76 | 5.76 | -9.72% | 12,255,826 |
| Jul 19, 2024 | 6.14 | 6.44 | 6.02 | 6.38 | 6.38 | 5.45% | 9,595,805 |
| Jul 18, 2024 | 5.97 | 6.55 | 5.93 | 6.05 | 6.05 | -5.47% | 16,267,330 |
| Jul 17, 2024 | 6.11 | 6.51 | 6.05 | 6.40 | 6.40 | 13.48% | 18,798,122 |
| Jul 16, 2024 | 5.46 | 5.80 | 5.42 | 5.64 | 5.64 | 3.30% | 12,097,289 |
| Jul 15, 2024 | 5.31 | 5.58 | 5.22 | 5.46 | 5.46 | 1.11% | 5,893,259 |
| Jul 12, 2024 | 5.49 | 5.58 | 5.16 | 5.40 | 5.40 | -2.44% | 10,792,184 |