Skip to main content
logo
T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
15.20
-0.29 (-1.87%)
At close: Feb 23, 2026, 4:00 PM EST
15.36
+0.16 (1.05%)
Pre-market: Feb 24, 2026, 9:25 AM EST

NVDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202615.4315.5914.8515.2015.20-1.87%144,726
Feb 20, 202615.8316.1315.4515.4915.49-2.09%110,295
Feb 19, 202615.7816.1915.7515.8215.82-67,146
Feb 18, 202615.6716.0215.3815.8215.82-3.06%4,374,290
Feb 17, 202616.9417.3915.9516.3216.32-2.39%2,479,688
Feb 13, 202615.9016.9315.9016.7216.724.43%2,260,981
Feb 12, 202615.0616.0814.9416.0116.013.29%2,148,921
Feb 11, 202615.1115.7114.9815.5015.50-1.52%1,827,202
Feb 10, 202615.3215.8315.1315.7415.741.22%1,332,988
Feb 9, 202616.5616.5714.8815.5515.55-4.83%2,300,917
Feb 6, 202618.3118.7616.0016.3416.34-15.64%4,724,297
Feb 5, 202618.7319.5318.3119.3719.372.60%3,114,370
Feb 4, 202617.8319.3117.8218.8818.886.85%2,377,514
Feb 3, 202616.6118.4016.6117.6717.675.75%2,636,360
Feb 2, 202616.4816.8315.9516.7116.715.99%1,519,369
Jan 30, 202615.7716.0515.2615.7715.771.19%1,458,832
Jan 29, 202615.7516.6315.4215.5815.58-1.02%2,458,665
Jan 28, 202615.8016.0215.6015.7415.74-3.14%2,076,823
Jan 27, 202616.4916.7515.9916.2516.25-2.34%1,258,712
Jan 26, 202616.5016.7016.1616.6416.641.53%2,185,447
Jan 23, 202616.4416.5716.0716.3916.39-3.13%1,852,618
Jan 22, 202616.9617.0916.6716.9216.92-1.69%1,881,972
Jan 21, 202618.1018.2116.7917.2117.21-5.75%3,167,760
Jan 20, 202617.6118.3417.5118.2618.268.69%1,928,391
Jan 16, 202616.3316.8316.0616.8016.800.90%1,425,994
Jan 15, 202616.7716.7816.1616.6516.65-4.15%2,409,829
Jan 14, 202617.2017.8117.1717.3717.372.69%1,273,737
Jan 13, 202617.0817.3416.4916.9216.92-0.85%1,413,295
Jan 12, 202617.4017.4016.6617.0617.06-0.12%897,358
Jan 9, 202617.0417.2916.8117.0817.080.26%926,060
Jan 8, 202616.3617.2716.2817.0417.044.38%1,682,130
Jan 7, 202616.4516.7815.9516.3216.32-2.16%2,699,439
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