Skip to main content
logo
T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
17.67
+0.96 (5.75%)
At close: Feb 3, 2026, 4:00 PM EST
17.77
+0.10 (0.57%)
Pre-market: Feb 4, 2026, 5:14 AM EST

NVDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202616.5618.4016.5017.6717.675.75%454,860
Feb 2, 202616.4816.8315.9516.7116.715.99%1,519,369
Jan 30, 202615.8916.1215.2715.7715.771.19%225,618
Jan 29, 202615.8216.6115.4215.5815.58-1.02%239,149
Jan 28, 202615.8016.0215.6015.7415.74-3.14%2,073,010
Jan 27, 202616.4916.7515.9916.2516.25-2.34%1,254,084
Jan 26, 202616.5016.7016.1616.6416.641.53%2,185,099
Jan 23, 202616.4416.5716.0716.3916.39-3.13%1,851,822
Jan 22, 202616.9617.0916.6716.9216.92-1.69%1,879,246
Jan 21, 202618.1018.2116.7917.2117.21-5.75%3,164,993
Jan 20, 202617.8018.3317.4718.2618.268.69%215,125
Jan 16, 202616.3316.8316.0616.8016.800.90%1,423,721
Jan 15, 202617.0717.0716.1616.6516.65-4.15%297,509
Jan 14, 202617.0017.8117.0017.3717.372.69%177,354
Jan 13, 202617.0817.3416.4916.9216.92-0.85%1,413,295
Jan 12, 202617.4017.4016.6617.0617.06-0.12%894,989
Jan 9, 202617.0417.2916.8117.0817.080.26%926,060
Jan 8, 202616.3617.2716.2817.0417.044.38%1,681,348
Jan 7, 202616.4516.7815.9516.3216.32-2.16%2,698,622
Jan 6, 202616.1016.7415.8116.6816.681.09%3,088,640
Jan 5, 202615.9216.8515.5616.5016.500.67%1,433,838
Jan 2, 202616.2116.4915.6616.3916.39-2.44%1,911,727
Dec 31, 202516.2716.8016.0916.8016.801.08%1,262,289
Dec 30, 202516.5016.7216.3916.6216.620.73%805,340
Dec 29, 202516.5816.8716.4116.5016.502.36%1,294,982
Dec 26, 202516.2316.2615.7416.1216.12-1.83%1,413,493
Dec 24, 202516.5616.7816.4216.4216.420.37%858,614
Dec 23, 202517.5917.5916.3616.3616.32-6.08%1,547,873
Dec 22, 202517.3917.6817.3417.4217.37-2.95%908,279
Dec 19, 202518.9718.9717.9517.9517.90-8.00%1,676,575
Dec 18, 202519.4120.0219.0219.5119.46-3.65%1,578,192
Dec 17, 202519.1420.3719.1420.2520.207.48%1,978,419
Dec 16, 202519.1619.4118.7018.8418.79-1.46%904,523
Dec 15, 202518.7919.3818.6519.1219.07-1.39%806,388
Dec 12, 202518.1419.4717.8419.3919.346.48%1,876,010
Dec 11, 202518.3319.0318.1418.2118.163.17%1,206,257
Dec 10, 202517.4117.9817.3517.6517.601.32%1,186,348
Dec 9, 202517.3517.7417.3017.4217.370.64%1,157,245
Dec 8, 202517.8817.9416.8517.3117.26-3.51%3,358,071
Dec 5, 202517.6618.2217.5217.9417.891.13%955,228
Dec 4, 202518.1018.4317.5217.7417.69-4.21%1,096,193
Dec 3, 202518.2518.6017.9718.5218.471.98%1,085,321
Dec 2, 202518.0818.4517.2918.1618.11-1.52%1,743,464
Dec 1, 202519.5819.8018.3918.4418.39-3.40%1,246,595
Nov 28, 202518.6619.1918.6419.0919.043.58%836,515
Nov 26, 202518.1318.8417.8618.4318.38-2.74%1,518,438
Nov 25, 202519.5120.5718.8818.9518.905.39%2,922,429
Nov 24, 202518.6219.2617.8217.9817.93-4.11%1,467,794
Nov 21, 202518.2619.9717.6518.7518.702.07%3,002,586
Nov 20, 202515.4618.5415.4618.3718.326.25%3,657,704