Skip to main content
logo
T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
16.10
-0.68 (-4.05%)
Mar 16, 2026, 12:29 PM EDT - Market open

NVDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202616.3016.3015.8916.06--4.29%764,856
Mar 13, 202616.3516.8315.7516.7816.783.20%262,378
Mar 12, 202615.9516.4915.9116.2616.263.01%157,803
Mar 11, 202615.9116.0615.5015.7915.79-1.41%168,896
Mar 10, 202616.2516.5315.7216.0116.01-2.14%201,493
Mar 9, 202617.5017.7416.3316.3616.36-5.54%3,184,206
Mar 6, 202616.5817.4716.4817.3217.326.13%249,860
Mar 5, 202616.4517.2916.2016.3216.32-0.43%171,470
Mar 4, 202617.0917.0916.0916.3916.39-3.25%190,220
Mar 3, 202617.3717.5916.7916.9416.942.57%371,559
Mar 2, 202617.9818.0416.3116.5216.52-5.95%7,680,417
Feb 27, 202615.9417.6715.9317.5617.568.66%432,886
Feb 26, 202614.7916.2614.7816.1616.1611.07%7,270,116
Feb 25, 202614.7514.8714.2714.5514.55-3.06%3,710,263
Feb 24, 202615.2515.8714.8815.0115.01-1.25%2,108,256
Feb 23, 202615.2715.5414.8315.2015.20-1.87%2,786,596
Feb 20, 202616.0716.1515.4315.4915.49-2.09%1,313,044
Feb 19, 202615.9816.1915.7515.8215.82-929,545
Feb 18, 202615.6716.0215.3815.8215.82-3.06%4,375,898
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