T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
2.010
+0.040 (2.03%)
May 23, 2025, 4:00 PM - Market closed
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 2.06 | 2.08 | 1.97 | 2.01 | 2.01 | 2.03% | 38,403,255 |
| May 22, 2025 | 1.99 | 2.01 | 1.93 | 1.97 | 1.97 | -1.75% | 25,713,102 |
| May 21, 2025 | 1.97 | 2.04 | 1.84 | 2.01 | 2.01 | 3.89% | 37,563,948 |
| May 20, 2025 | 1.94 | 1.98 | 1.92 | 1.93 | 1.93 | 1.58% | 21,001,217 |
| May 19, 2025 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | -0.26% | 22,902,075 |
| May 16, 2025 | 1.88 | 1.96 | 1.87 | 1.91 | 1.91 | -0.52% | 25,246,499 |
| May 15, 2025 | 1.93 | 1.98 | 1.87 | 1.92 | 1.92 | 0.52% | 28,799,262 |
| May 14, 2025 | 1.98 | 2.02 | 1.90 | 1.91 | 1.91 | -8.85% | 37,397,176 |
| May 13, 2025 | 2.27 | 2.28 | 2.02 | 2.09 | 2.09 | -11.06% | 44,422,903 |
| May 12, 2025 | 2.38 | 2.46 | 2.34 | 2.35 | 2.35 | -10.48% | 27,287,596 |
| May 9, 2025 | 2.59 | 2.69 | 2.55 | 2.63 | 2.63 | 1.35% | 22,620,363 |
| May 8, 2025 | 2.53 | 2.66 | 2.53 | 2.59 | 2.59 | -0.38% | 35,247,134 |
| May 7, 2025 | 2.80 | 2.84 | 2.57 | 2.60 | 2.60 | -6.64% | 33,698,763 |
| May 6, 2025 | 2.88 | 2.91 | 2.72 | 2.79 | 2.79 | 0.91% | 30,380,959 |
| May 5, 2025 | 2.81 | 2.82 | 2.72 | 2.76 | 2.76 | 1.10% | 23,607,039 |
| May 2, 2025 | 2.75 | 2.79 | 2.69 | 2.73 | 2.73 | -5.21% | 29,704,582 |
| May 1, 2025 | 2.80 | 2.90 | 2.69 | 2.88 | 2.88 | -5.26% | 44,582,652 |
| Apr 30, 2025 | 3.28 | 3.30 | 3.03 | 3.04 | 3.04 | 0.50% | 50,418,902 |
| Apr 29, 2025 | 3.10 | 3.10 | 2.96 | 3.03 | 3.03 | -0.33% | 39,793,425 |
| Apr 28, 2025 | 2.99 | 3.18 | 2.96 | 3.04 | 3.04 | 3.76% | 39,164,210 |
| 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 |