T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
3.700
+0.115 (3.21%)
At close: Mar 28, 2025, 4:00 PM
3.750
+0.050 (1.35%)
After-hours: Mar 28, 2025, 7:59 PM EDT
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 2.92 | 2.93 | 2.69 | 2.75 | 2.75 | -6.30% | 37,148,926 |
| Feb 12, 2025 | 2.99 | 3.03 | 2.89 | 2.94 | 2.94 | 2.44% | 38,619,553 |
| Feb 11, 2025 | 2.88 | 2.94 | 2.79 | 2.87 | 2.87 | 1.06% | 43,336,416 |
| Feb 10, 2025 | 3.00 | 3.00 | 2.76 | 2.84 | 2.84 | -5.50% | 41,871,064 |
| Feb 7, 2025 | 3.03 | 3.11 | 2.98 | 3.00 | 3.00 | -1.96% | 49,275,447 |
| Feb 6, 2025 | 3.13 | 3.24 | 3.05 | 3.06 | 3.06 | -5.85% | 39,978,568 |
| Feb 5, 2025 | 3.46 | 3.50 | 3.25 | 3.25 | 3.25 | -10.59% | 49,387,011 |
| Feb 4, 2025 | 3.74 | 3.76 | 3.47 | 3.64 | 3.64 | -3.45% | 55,691,906 |
| Feb 3, 2025 | 3.88 | 3.98 | 3.65 | 3.77 | 3.77 | 5.61% | 79,375,185 |
| Jan 31, 2025 | 3.37 | 3.61 | 3.15 | 3.57 | 3.57 | 7.70% | 70,730,623 |
| Jan 30, 2025 | 3.40 | 3.67 | 3.30 | 3.31 | 3.31 | -1.49% | 81,199,922 |
| Jan 29, 2025 | 3.24 | 3.54 | 3.21 | 3.36 | 3.36 | 8.04% | 76,894,590 |
| Jan 28, 2025 | 3.57 | 3.92 | 3.11 | 3.11 | 3.11 | -17.83% | 126,136,078 |
| Jan 27, 2025 | 3.52 | 3.85 | 3.39 | 3.79 | 3.79 | 33.98% | 132,498,354 |
| Jan 24, 2025 | 2.62 | 2.86 | 2.60 | 2.83 | 2.83 | 6.00% | 59,313,015 |
| Jan 23, 2025 | 2.74 | 2.79 | 2.66 | 2.67 | 2.67 | - | 28,360,205 |
| Jan 22, 2025 | 2.76 | 2.80 | 2.63 | 2.67 | 2.67 | -8.89% | 45,857,594 |
| 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 |