T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
17.94
+0.20 (1.13%)
At close: Dec 5, 2025, 4:00 PM EST
17.94
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.51 | 18.21 | 17.47 | 17.94 | 17.94 | 1.13% | 45,004 |
| Dec 4, 2025 | 18.10 | 18.43 | 17.52 | 17.74 | 17.74 | -4.21% | 1,094,444 |
| Dec 3, 2025 | 18.25 | 18.60 | 17.97 | 18.52 | 18.52 | 1.98% | 1,083,440 |
| Dec 2, 2025 | 18.40 | 18.45 | 17.30 | 18.16 | 18.16 | -1.52% | 125,743 |
| Dec 1, 2025 | 19.58 | 19.80 | 18.39 | 18.44 | 18.44 | -3.40% | 1,236,073 |
| Nov 28, 2025 | 18.51 | 19.19 | 18.30 | 19.09 | 19.09 | 3.58% | 72,566 |
| Nov 26, 2025 | 18.13 | 18.84 | 17.86 | 18.43 | 18.43 | -2.74% | 1,514,565 |
| Nov 25, 2025 | 19.51 | 20.57 | 18.88 | 18.95 | 18.95 | 5.39% | 2,922,429 |
| Nov 24, 2025 | 18.62 | 19.26 | 17.82 | 17.98 | 17.98 | -4.11% | 1,467,794 |
| Nov 21, 2025 | 18.26 | 19.97 | 17.65 | 18.75 | 18.75 | 2.07% | 3,002,586 |
| Nov 20, 2025 | 15.46 | 18.54 | 15.46 | 18.37 | 18.37 | 6.25% | 3,657,704 |
| Nov 19, 2025 | 17.70 | 18.06 | 17.05 | 17.29 | 17.29 | -5.98% | 3,550,723 |
| Nov 18, 2025 | 18.01 | 18.67 | 17.75 | 18.39 | 18.39 | 5.93% | 2,345,621 |
| Nov 17, 2025 | 17.48 | 17.78 | 16.96 | 17.36 | 17.36 | 3.64% | 1,483,015 |
| Nov 14, 2025 | 18.11 | 18.53 | 16.59 | 16.75 | 16.75 | -3.46% | 1,291,531 |
| Nov 13, 2025 | 16.69 | 17.85 | 16.62 | 17.35 | 17.35 | 7.16% | 2,286,935 |
| Nov 12, 2025 | 15.89 | 16.65 | 15.86 | 16.19 | 16.19 | -0.61% | 1,215,794 |
| Nov 11, 2025 | 16.02 | 16.59 | 15.98 | 16.29 | 16.29 | 5.78% | 1,296,685 |
| Nov 10, 2025 | 16.18 | 16.37 | 15.27 | 15.40 | 15.40 | -11.44% | 1,243,060 |
| Nov 7, 2025 | 18.03 | 19.13 | 17.39 | 17.39 | 17.39 | -0.06% | 3,556,560 |
| Nov 6, 2025 | 16.05 | 17.68 | 15.84 | 17.40 | 17.40 | 7.21% | 2,442,311 |
| Nov 5, 2025 | 15.69 | 16.28 | 15.03 | 16.23 | 16.23 | 3.31% | 2,014,590 |
| Nov 4, 2025 | 15.10 | 15.78 | 14.95 | 15.71 | 15.71 | 8.20% | 2,247,084 |
| Nov 3, 2025 | 14.37 | 14.61 | 13.88 | 14.52 | 14.52 | -4.54% | 1,710,976 |
| Oct 31, 2025 | 14.58 | 15.26 | 14.38 | 15.21 | 15.21 | 0.53% | 1,362,278 |
| Oct 30, 2025 | 14.82 | 15.34 | 14.68 | 15.13 | 15.13 | 3.99% | 1,521,957 |
| Oct 29, 2025 | 14.41 | 14.88 | 13.78 | 14.55 | 14.55 | -6.17% | 2,390,461 |
| Oct 28, 2025 | 17.20 | 17.20 | 15.20 | 15.51 | 15.51 | -9.85% | 2,901,184 |
| Oct 27, 2025 | 17.48 | 17.80 | 17.18 | 17.20 | 17.20 | -5.70% | 1,824,030 |
| Oct 24, 2025 | 18.64 | 18.74 | 18.01 | 18.24 | 18.24 | -4.43% | 1,017,314 |
| Oct 23, 2025 | 19.80 | 19.80 | 18.89 | 19.09 | 19.09 | 0.45% | 2,182,672 |
| Oct 22, 2025 | 19.34 | 20.20 | 18.82 | 19.00 | 19.00 | -1.10% | 2,006,991 |
| Oct 21, 2025 | 19.00 | 19.50 | 18.90 | 19.21 | 19.21 | 1.29% | 1,354,778 |
| Oct 20, 2025 | 18.95 | 19.17 | 18.46 | 18.97 | 18.97 | 0.55% | 1,017,028 |
| Oct 17, 2025 | 19.60 | 19.60 | 18.70 | 18.86 | 18.86 | -1.01% | 558,504 |
| Oct 16, 2025 | 19.00 | 19.60 | 18.83 | 19.06 | 19.06 | -0.75% | 1,596,493 |
| Oct 15, 2025 | 18.59 | 20.20 | 18.40 | 19.20 | 19.20 | -1.40% | 2,114,892 |
| Oct 14, 2025 | 18.60 | 19.51 | 18.60 | 19.47 | 19.47 | 8.92% | 2,540,567 |
| Oct 13, 2025 | 17.80 | 18.40 | 17.61 | 17.88 | 17.88 | -4.90% | 1,327,190 |
| Oct 10, 2025 | 17.25 | 19.00 | 16.80 | 18.80 | 18.80 | 9.07% | 2,020,725 |
| Oct 9, 2025 | 17.41 | 17.57 | 16.82 | 17.24 | 17.24 | -4.24% | 1,876,342 |
| Oct 8, 2025 | 18.52 | 18.52 | 17.96 | 18.00 | 18.00 | -4.76% | 1,140,992 |
| Oct 7, 2025 | 18.46 | 18.91 | 18.03 | 18.90 | 18.90 | 0.86% | 1,238,368 |
| Oct 6, 2025 | 18.62 | 19.09 | 18.35 | 18.74 | 18.74 | 2.40% | 1,948,158 |
| Oct 3, 2025 | 18.00 | 18.69 | 17.80 | 18.30 | 18.30 | 1.32% | 1,134,125 |
| Oct 2, 2025 | 17.97 | 18.14 | 17.68 | 18.06 | 18.06 | -1.44% | 1,664,554 |
| Oct 1, 2025 | 18.86 | 18.97 | 18.23 | 18.32 | 18.32 | -0.58% | 2,650,472 |
| Sep 30, 2025 | 19.40 | 19.59 | 18.37 | 18.43 | 18.43 | -5.00% | 3,173,443 |
| Sep 29, 2025 | 19.91 | 19.91 | 19.06 | 19.40 | 19.40 | -3.96% | 4,262,384 |
| Sep 26, 2025 | 20.40 | 21.20 | 20.20 | 20.20 | 20.20 | -0.98% | 1,371,080 |