T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
3.035
+0.110 (3.76%)
At close: Apr 28, 2025, 4:00 PM
3.065
+0.030 (0.99%)
After-hours: Apr 28, 2025, 7:51 PM EDT
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.99 | 3.18 | 2.96 | 3.04 | 3.04 | 3.76% | 38,925,083 |
| Apr 25, 2025 | 3.17 | 3.23 | 2.86 | 2.93 | 2.93 | -8.45% | 48,971,118 |
| Apr 24, 2025 | 3.38 | 3.41 | 3.18 | 3.20 | 3.20 | -7.39% | 36,615,679 |
| Apr 23, 2025 | 3.30 | 3.50 | 3.29 | 3.45 | 3.45 | -7.63% | 55,369,754 |
| Apr 22, 2025 | 3.73 | 3.86 | 3.66 | 3.74 | 3.74 | -3.98% | 61,029,784 |
| Apr 21, 2025 | 3.76 | 4.02 | 3.72 | 3.89 | 3.89 | 8.81% | 54,757,529 |
| Apr 17, 2025 | 3.37 | 3.66 | 3.37 | 3.58 | 3.58 | 6.24% | 69,886,903 |
| Apr 16, 2025 | 3.38 | 3.58 | 3.25 | 3.37 | 3.37 | 13.30% | 65,730,713 |
| Apr 15, 2025 | 3.02 | 3.05 | 2.89 | 2.97 | 2.97 | -2.30% | 46,839,642 |
| Apr 14, 2025 | 2.85 | 3.13 | 2.85 | 3.04 | 3.04 | - | 45,390,623 |
| Apr 11, 2025 | 3.18 | 3.24 | 3.00 | 3.04 | 3.04 | -5.59% | 54,015,501 |
| Apr 10, 2025 | 3.15 | 3.46 | 3.07 | 3.22 | 3.22 | 11.81% | 57,011,644 |
| Apr 9, 2025 | 4.38 | 4.48 | 2.82 | 2.88 | 2.88 | -37.32% | 61,326,061 |
| Apr 8, 2025 | 3.91 | 4.79 | 3.75 | 4.60 | 4.60 | 2.34% | 44,978,544 |
| Apr 7, 2025 | 5.54 | 5.63 | 4.08 | 4.49 | 4.49 | -7.23% | 54,858,843 |
| Apr 4, 2025 | 4.47 | 5.03 | 4.37 | 4.84 | 4.84 | 14.69% | 56,228,893 |
| Apr 3, 2025 | 4.11 | 4.23 | 3.96 | 4.22 | 4.22 | 15.46% | 47,041,120 |
| Apr 2, 2025 | 3.86 | 3.89 | 3.55 | 3.66 | 3.66 | -0.27% | 49,039,592 |
| Apr 1, 2025 | 3.78 | 3.93 | 3.66 | 3.67 | 3.67 | -2.66% | 45,223,991 |
| Mar 31, 2025 | 4.01 | 4.11 | 3.75 | 3.77 | 3.77 | 1.76% | 46,397,656 |
| Mar 28, 2025 | 3.58 | 3.74 | 3.50 | 3.70 | 3.70 | 3.21% | 51,027,022 |
| Mar 27, 2025 | 3.59 | 3.63 | 3.40 | 3.59 | 3.59 | 4.06% | 51,385,726 |
| Mar 26, 2025 | 3.19 | 3.50 | 3.19 | 3.45 | 3.45 | 11.31% | 48,309,132 |
| Mar 25, 2025 | 3.10 | 3.18 | 3.06 | 3.10 | 3.10 | 0.98% | 30,018,411 |
| Mar 24, 2025 | 3.14 | 3.17 | 3.01 | 3.07 | 3.07 | -5.98% | 37,678,949 |
| Mar 21, 2025 | 3.30 | 3.38 | 3.24 | 3.26 | 3.26 | 1.40% | 42,656,474 |
| Mar 20, 2025 | 3.33 | 3.33 | 3.12 | 3.22 | 3.22 | -1.53% | 55,794,688 |
| Mar 19, 2025 | 3.28 | 3.38 | 3.09 | 3.27 | 3.27 | -3.55% | 58,825,895 |
| Mar 18, 2025 | 3.26 | 3.44 | 3.20 | 3.39 | 3.39 | 6.78% | 57,285,662 |
| Mar 17, 2025 | 3.02 | 3.25 | 3.00 | 3.17 | 3.17 | 2.92% | 41,869,933 |
| Mar 14, 2025 | 3.24 | 3.27 | 3.05 | 3.08 | 3.08 | -9.68% | 39,640,831 |
| Mar 13, 2025 | 3.35 | 3.53 | 3.29 | 3.41 | 3.41 | - | 44,667,502 |
| Mar 12, 2025 | 3.50 | 3.62 | 3.35 | 3.41 | 3.41 | -13.01% | 50,938,644 |
| Mar 11, 2025 | 4.05 | 4.22 | 3.65 | 3.92 | 3.92 | -3.21% | 49,764,346 |
| Mar 10, 2025 | 3.86 | 4.16 | 3.73 | 4.05 | 4.05 | 10.05% | 51,177,186 |
| Mar 7, 2025 | 3.78 | 4.04 | 3.63 | 3.68 | 3.68 | -3.66% | 63,594,417 |
| Mar 6, 2025 | 3.66 | 3.85 | 3.54 | 3.82 | 3.82 | 11.53% | 65,275,282 |
| Mar 5, 2025 | 3.42 | 3.60 | 3.37 | 3.43 | 3.43 | -2.70% | 65,958,004 |
| Mar 4, 2025 | 3.86 | 3.89 | 3.30 | 3.52 | 3.52 | -3.30% | 79,893,760 |
| Mar 3, 2025 | 3.17 | 3.73 | 3.16 | 3.64 | 3.64 | 17.61% | 73,735,225 |
| Feb 28, 2025 | 3.49 | 3.57 | 3.09 | 3.10 | 3.10 | -8.16% | 94,555,487 |
| Feb 27, 2025 | 2.72 | 3.37 | 2.71 | 3.37 | 3.37 | 17.42% | 93,978,371 |
| Feb 26, 2025 | 2.95 | 3.02 | 2.76 | 2.87 | 2.87 | -7.72% | 88,729,817 |
| Feb 25, 2025 | 2.96 | 3.20 | 2.94 | 3.11 | 3.11 | 5.60% | 82,360,135 |
| Feb 24, 2025 | 2.68 | 2.95 | 2.60 | 2.95 | 2.95 | 6.13% | 71,458,480 |
| Feb 21, 2025 | 2.57 | 2.79 | 2.51 | 2.78 | 2.78 | 8.19% | 53,939,567 |
| Feb 20, 2025 | 2.57 | 2.69 | 2.55 | 2.57 | 2.57 | -1.16% | 33,570,260 |
| Feb 19, 2025 | 2.59 | 2.67 | 2.51 | 2.60 | 2.60 | 0.39% | 34,648,549 |
| Feb 18, 2025 | 2.52 | 2.64 | 2.44 | 2.59 | 2.59 | -0.77% | 42,071,421 |
| Feb 14, 2025 | 2.70 | 2.73 | 2.59 | 2.61 | 2.61 | -5.27% | 40,541,688 |