T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
1.010
-0.010 (-0.98%)
At close: Sep 26, 2025, 4:00 PM EDT
1.000
-0.010 (-0.99%)
Pre-market: Sep 29, 2025, 4:09 AM EDT
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 27,421,608 |
| Sep 25, 2025 | 1.06 | 1.08 | 0.99 | 1.02 | 1.02 | -0.97% | 37,069,068 |
| Sep 24, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 22,914,437 |
| Sep 23, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 5.12% | 40,930,339 |
| Sep 22, 2025 | 1.06 | 1.07 | 0.95 | 0.96 | 0.96 | -8.06% | 90,898,091 |
| Sep 19, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 12,507,295 |
| Sep 18, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -6.70% | 17,966,847 |
| Sep 17, 2025 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 4.67% | 28,425,911 |
| Sep 16, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 3.38% | 10,515,393 |
| Sep 15, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | 0.49% | 12,851,599 |
| Sep 12, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 7,757,969 |
| Sep 11, 2025 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | - | 10,320,022 |
| Sep 10, 2025 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | -6.67% | 23,099,985 |
| Sep 9, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -2.60% | 14,981,056 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -2.12% | 17,818,793 |
| Sep 5, 2025 | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | 5.36% | 29,560,154 |
| Sep 4, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -1.32% | 16,857,276 |
| Sep 3, 2025 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | 1.34% | 22,589,941 |
| Sep 2, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | 3.23% | 33,002,438 |
| Aug 29, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 6.90% | 26,180,550 |
| Aug 28, 2025 | 1.02 | 1.06 | 0.98 | 1.02 | 1.02 | 1.00% | 41,908,958 |
| Aug 27, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | - | 45,707,786 |
| Aug 26, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -1.95% | 22,529,197 |
| Aug 25, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -1.44% | 15,077,610 |
| Aug 22, 2025 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -3.70% | 19,830,311 |
| Aug 21, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.47% | 17,991,629 |
| Aug 20, 2025 | 1.08 | 1.16 | 1.07 | 1.08 | 1.08 | - | 30,853,613 |
| Aug 19, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 7.50% | 26,415,406 |
| Aug 18, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 21,604,924 |
| Aug 15, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 12,765,567 |
| Aug 14, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | 0.50% | 13,618,789 |
| Aug 13, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 1.22% | 24,631,463 |
| Aug 12, 2025 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | -2.19% | 23,039,118 |
| Aug 11, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 0.50% | 27,514,882 |
| Aug 8, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.48% | 19,161,642 |
| Aug 7, 2025 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | -1.46% | 30,447,860 |
| Aug 6, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -1.44% | 16,797,006 |
| Aug 5, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 1.95% | 21,417,735 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -7.24% | 18,288,602 |
| Aug 1, 2025 | 1.11 | 1.14 | 1.07 | 1.11 | 1.11 | 4.74% | 41,327,676 |
| Jul 31, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 1.44% | 59,059,460 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -4.59% | 16,532,617 |
| Jul 29, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 1.40% | 21,384,194 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -3.59% | 11,318,255 |
| Jul 25, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 9,345,998 |
| Jul 24, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 13,713,698 |
| Jul 23, 2025 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -3.77% | 21,803,791 |
| Jul 22, 2025 | 1.15 | 1.24 | 1.15 | 1.20 | 1.20 | 4.37% | 22,622,483 |
| Jul 21, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.33% | 13,180,787 |
| Jul 18, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 15,181,400 |