T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
1.180
+0.060 (5.36%)
Sep 5, 2025, 4:00 PM - Market closed
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.18% | 15,764,428 |
| Jul 16, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.87% | 20,891,242 |
| Jul 15, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -7.97% | 35,870,630 |
| Jul 14, 2025 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 1.21% | 14,166,976 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.20% | 24,947,563 |
| Jul 10, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | -1.57% | 17,727,741 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -3.77% | 25,243,947 |
| Jul 8, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -1.49% | 13,036,220 |
| Jul 7, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 19,112,037 |
| Jul 3, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -2.55% | 13,014,341 |
| Jul 2, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -4.53% | 23,008,894 |
| Jul 1, 2025 | 1.39 | 1.48 | 1.37 | 1.44 | 1.44 | 5.51% | 33,636,799 |
| Jun 30, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -0.37% | 18,790,303 |
| Jun 27, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -3.53% | 30,862,369 |
| Jun 26, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | -1.05% | 21,495,168 |