T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
2.925
-0.130 (-4.26%)
At close: Jan 21, 2025, 4:00 PM
2.730
-0.195 (-6.67%)
Pre-market: Jan 22, 2025, 8:59 AM EST
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.00 | 3.09 | 2.88 | 2.93 | 2.93 | -4.26% | 48,278,822 |
| Jan 17, 2025 | 3.10 | 3.17 | 3.02 | 3.06 | 3.06 | -6.29% | 43,547,971 |
| Jan 16, 2025 | 3.02 | 3.27 | 3.02 | 3.26 | 3.26 | 3.99% | 61,441,405 |
| Jan 15, 2025 | 3.25 | 3.39 | 3.12 | 3.14 | 3.14 | -6.70% | 52,668,980 |
| Jan 14, 2025 | 3.15 | 3.45 | 3.14 | 3.36 | 3.36 | 1.97% | 55,357,016 |
| Jan 13, 2025 | 3.44 | 3.46 | 3.28 | 3.30 | 3.30 | 4.11% | 50,414,354 |
| Jan 10, 2025 | 3.10 | 3.24 | 3.10 | 3.17 | 3.17 | 6.03% | 49,728,080 |
| Jan 8, 2025 | 2.89 | 3.08 | 2.82 | 2.99 | 2.99 | 0.17% | 52,422,134 |
| Jan 7, 2025 | 2.53 | 2.99 | 2.52 | 2.98 | 2.98 | 12.45% | 53,947,540 |
| Jan 6, 2025 | 2.69 | 2.71 | 2.55 | 2.65 | 2.65 | -6.69% | 39,729,707 |
| Jan 3, 2025 | 3.04 | 3.06 | 2.82 | 2.84 | 2.84 | -8.97% | 41,325,501 |
| Jan 2, 2025 | 3.23 | 3.30 | 3.09 | 3.12 | 3.12 | -6.02% | 59,049,842 |
| Dec 31, 2024 | 3.15 | 3.34 | 3.15 | 3.32 | 3.32 | 4.73% | 44,151,259 |
| Dec 30, 2024 | 3.30 | 3.34 | 3.04 | 3.17 | 3.17 | -0.78% | 40,381,062 |
| Dec 27, 2024 | 3.12 | 3.30 | 3.11 | 3.20 | 3.20 | 4.24% | 41,797,209 |
| Dec 26, 2024 | 3.08 | 3.16 | 3.02 | 3.07 | 3.07 | 0.33% | 25,475,887 |
| Dec 24, 2024 | 3.06 | 3.13 | 2.97 | 3.06 | 3.06 | -5.42% | 28,049,381 |
| Dec 23, 2024 | 3.41 | 3.47 | 3.23 | 3.23 | 3.08 | -7.05% | 46,066,060 |
| Dec 20, 2024 | 3.77 | 3.85 | 3.45 | 3.48 | 3.31 | -6.33% | 52,715,838 |
| Dec 19, 2024 | 3.65 | 3.78 | 3.52 | 3.71 | 3.53 | -2.88% | 58,494,671 |
| Dec 18, 2024 | 3.54 | 3.86 | 3.38 | 3.82 | 3.64 | 2.00% | 72,007,604 |
| Dec 17, 2024 | 3.81 | 3.93 | 3.67 | 3.75 | 3.57 | 2.46% | 70,629,292 |
| Dec 16, 2024 | 3.54 | 3.73 | 3.53 | 3.66 | 3.48 | 3.54% | 73,923,930 |
| Dec 13, 2024 | 3.29 | 3.62 | 3.26 | 3.53 | 3.36 | 4.44% | 65,500,684 |
| Dec 12, 2024 | 3.40 | 3.45 | 3.33 | 3.38 | 3.22 | 3.05% | 39,795,879 |
| Dec 11, 2024 | 3.38 | 3.50 | 3.24 | 3.28 | 3.12 | -6.29% | 62,519,887 |
| Dec 10, 2024 | 3.32 | 3.56 | 3.18 | 3.50 | 3.33 | 5.26% | 57,787,981 |
| Dec 9, 2024 | 3.31 | 3.40 | 3.27 | 3.33 | 3.17 | 5.06% | 45,752,176 |
| Dec 6, 2024 | 3.07 | 3.21 | 3.02 | 3.17 | 3.02 | 3.77% | 39,962,228 |
| Dec 5, 2024 | 3.05 | 3.10 | 2.99 | 3.05 | 2.91 | -0.33% | 45,854,724 |
| Dec 4, 2024 | 3.19 | 3.28 | 3.02 | 3.06 | 2.92 | -6.56% | 52,625,199 |
| Dec 3, 2024 | 3.37 | 3.38 | 3.26 | 3.28 | 3.12 | -2.38% | 36,881,965 |
| Dec 2, 2024 | 3.35 | 3.39 | 3.26 | 3.36 | 3.20 | -0.30% | 39,320,772 |
| Nov 29, 2024 | 3.44 | 3.48 | 3.31 | 3.37 | 3.21 | -4.40% | 21,202,997 |
| Nov 27, 2024 | 3.54 | 3.69 | 3.52 | 3.52 | 3.35 | 2.33% | 35,882,200 |
| Nov 26, 2024 | 3.40 | 3.50 | 3.32 | 3.44 | 3.28 | -1.29% | 34,899,640 |
| Nov 25, 2024 | 3.22 | 3.49 | 3.22 | 3.49 | 3.32 | 8.40% | 50,346,019 |
| Nov 22, 2024 | 3.05 | 3.25 | 3.00 | 3.22 | 3.06 | 6.46% | 56,767,975 |
| Nov 21, 2024 | 2.91 | 3.27 | 2.76 | 3.02 | 2.88 | -1.31% | 77,934,542 |
| Nov 20, 2024 | 3.00 | 3.18 | 2.99 | 3.06 | 2.92 | 1.49% | 48,948,805 |
| Nov 19, 2024 | 3.28 | 3.29 | 3.00 | 3.02 | 2.87 | -9.60% | 42,710,713 |
| Nov 18, 2024 | 3.36 | 3.47 | 3.27 | 3.34 | 3.18 | 2.77% | 45,366,394 |
| Nov 15, 2024 | 3.12 | 3.33 | 3.12 | 3.25 | 3.09 | 6.57% | 34,971,960 |
| Nov 14, 2024 | 3.02 | 3.10 | 2.95 | 3.05 | 2.90 | -0.65% | 36,528,722 |
| Nov 13, 2024 | 2.96 | 3.09 | 2.95 | 3.07 | 2.92 | 2.68% | 36,499,864 |
| Nov 12, 2024 | 3.05 | 3.09 | 2.93 | 2.99 | 2.84 | -4.17% | 43,948,681 |
| Nov 11, 2024 | 2.98 | 3.19 | 2.97 | 3.12 | 2.97 | 2.98% | 27,472,395 |
| Nov 8, 2024 | 2.98 | 3.08 | 2.93 | 3.03 | 2.88 | 1.68% | 25,967,436 |
| Nov 7, 2024 | 3.08 | 3.09 | 2.97 | 2.98 | 2.83 | -4.65% | 24,448,663 |
| Nov 6, 2024 | 3.23 | 3.28 | 3.06 | 3.12 | 2.97 | -7.83% | 33,427,675 |
| Nov 5, 2024 | 3.51 | 3.52 | 3.36 | 3.39 | 3.22 | -5.45% | 23,600,908 |
| Nov 4, 2024 | 3.53 | 3.61 | 3.43 | 3.58 | 3.41 | -1.10% | 36,497,385 |
| Nov 1, 2024 | 3.66 | 3.67 | 3.51 | 3.62 | 3.45 | -4.11% | 35,608,032 |
| Oct 31, 2024 | 3.53 | 3.80 | 3.53 | 3.78 | 3.60 | 9.58% | 31,428,708 |
| Oct 30, 2024 | 3.43 | 3.56 | 3.39 | 3.45 | 3.28 | 2.99% | 28,388,529 |
| Oct 29, 2024 | 3.40 | 3.47 | 3.30 | 3.35 | 3.19 | -1.33% | 18,034,165 |
| Oct 28, 2024 | 3.27 | 3.41 | 3.27 | 3.39 | 3.23 | 1.80% | 17,747,238 |
| Oct 25, 2024 | 3.37 | 3.37 | 3.21 | 3.33 | 3.17 | -1.91% | 37,453,320 |
| Oct 24, 2024 | 3.37 | 3.49 | 3.34 | 3.40 | 3.23 | -1.02% | 27,921,870 |
| Oct 23, 2024 | 3.31 | 3.53 | 3.31 | 3.43 | 3.27 | 5.54% | 36,970,413 |
| Oct 22, 2024 | 3.28 | 3.33 | 3.21 | 3.25 | 3.10 | 0.15% | 33,964,374 |
| Oct 21, 2024 | 3.53 | 3.53 | 3.24 | 3.25 | 3.09 | -8.20% | 44,907,509 |
| Oct 18, 2024 | 3.50 | 3.57 | 3.49 | 3.54 | 3.37 | -1.39% | 21,464,701 |
| Oct 17, 2024 | 3.46 | 3.59 | 3.38 | 3.59 | 3.42 | -1.92% | 37,134,023 |
| Oct 16, 2024 | 3.76 | 3.90 | 3.60 | 3.66 | 3.48 | -6.28% | 33,277,419 |
| Oct 15, 2024 | 3.58 | 4.04 | 3.54 | 3.90 | 3.72 | 9.55% | 43,506,137 |
| Oct 14, 2024 | 3.66 | 3.66 | 3.47 | 3.56 | 3.39 | -4.94% | 25,871,659 |
| Oct 11, 2024 | 3.78 | 3.80 | 3.68 | 3.75 | 3.57 | - | 15,443,653 |
| Oct 10, 2024 | 3.90 | 3.94 | 3.73 | 3.75 | 3.57 | -2.98% | 27,325,874 |
| Oct 9, 2024 | 3.78 | 3.94 | 3.76 | 3.86 | 3.68 | 0.13% | 24,455,572 |
| Oct 8, 2024 | 4.02 | 4.08 | 3.81 | 3.86 | 3.67 | -7.89% | 23,540,298 |
| Oct 7, 2024 | 4.38 | 4.39 | 3.98 | 4.19 | 3.99 | -4.67% | 27,420,778 |
| Oct 4, 2024 | 4.38 | 4.61 | 4.38 | 4.39 | 4.18 | -3.09% | 17,351,399 |
| Oct 3, 2024 | 4.70 | 4.73 | 4.42 | 4.53 | 4.32 | -6.98% | 20,573,461 |
| Oct 2, 2024 | 5.07 | 5.18 | 4.81 | 4.87 | 4.64 | -2.99% | 16,653,293 |
| Oct 1, 2024 | 4.65 | 5.10 | 4.59 | 5.02 | 4.78 | 7.49% | 20,470,992 |
| Sep 30, 2024 | 4.83 | 4.92 | 4.66 | 4.67 | 4.45 | -0.11% | 18,327,045 |
| Sep 27, 2024 | 4.48 | 4.82 | 4.48 | 4.68 | 4.45 | 4.12% | 18,399,977 |
| Sep 26, 2024 | 4.28 | 4.65 | 4.21 | 4.49 | 4.28 | -0.66% | 25,109,661 |
| Sep 25, 2024 | 4.64 | 4.66 | 4.40 | 4.52 | 4.31 | -4.24% | 23,004,747 |
| Sep 24, 2024 | 5.12 | 5.21 | 4.64 | 4.72 | 4.50 | -7.81% | 26,276,793 |
| Sep 23, 2024 | 5.11 | 5.25 | 5.07 | 5.12 | 4.88 | -0.39% | 14,680,886 |
| Sep 20, 2024 | 5.07 | 5.20 | 4.94 | 5.14 | 4.90 | 3.11% | 15,212,856 |
| Sep 19, 2024 | 5.05 | 5.05 | 4.83 | 4.99 | 4.75 | -8.03% | 13,877,172 |
| Sep 18, 2024 | 5.18 | 5.43 | 5.02 | 5.42 | 5.16 | 4.23% | 17,013,802 |
| Sep 17, 2024 | 4.98 | 5.28 | 4.94 | 5.20 | 4.95 | 1.76% | 15,766,017 |
| Sep 16, 2024 | 5.12 | 5.30 | 5.00 | 5.11 | 4.87 | 3.65% | 13,235,543 |
| Sep 13, 2024 | 4.93 | 5.04 | 4.85 | 4.93 | 4.70 | 0.41% | 12,353,357 |
| Sep 12, 2024 | 5.12 | 5.25 | 4.78 | 4.91 | 4.68 | -4.10% | 21,836,662 |
| Sep 11, 2024 | 5.96 | 6.18 | 5.09 | 5.12 | 4.88 | -16.27% | 27,931,389 |
| Sep 10, 2024 | 6.14 | 6.48 | 5.95 | 6.12 | 5.82 | -2.78% | 11,971,507 |
| Sep 9, 2024 | 6.50 | 6.66 | 6.28 | 6.29 | 5.99 | -7.02% | 15,629,997 |
| Sep 6, 2024 | 6.16 | 6.99 | 6.15 | 6.77 | 6.44 | 8.15% | 21,465,067 |
| Sep 5, 2024 | 6.53 | 6.55 | 5.97 | 6.26 | 5.96 | -1.96% | 21,258,414 |
| Sep 4, 2024 | 6.51 | 6.62 | 5.94 | 6.38 | 6.08 | 3.40% | 26,131,805 |
| Sep 3, 2024 | 5.47 | 6.23 | 5.46 | 6.17 | 5.88 | 19.34% | 24,413,897 |
| Aug 30, 2024 | 5.16 | 5.38 | 4.96 | 5.17 | 4.92 | -3.18% | 19,364,807 |
| Aug 29, 2024 | 5.05 | 5.41 | 4.82 | 5.34 | 5.09 | 12.78% | 29,422,456 |
| Aug 28, 2024 | 4.56 | 4.94 | 4.55 | 4.74 | 4.51 | 4.18% | 32,613,108 |
| Aug 27, 2024 | 4.78 | 4.87 | 4.48 | 4.55 | 4.33 | -2.78% | 14,407,136 |