T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
1.045
+0.020 (1.95%)
At close: Aug 5, 2025, 4:00 PM
1.070
+0.025 (2.38%)
After-hours: Aug 5, 2025, 8:00 PM EDT
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 1.95% | 20,559,326 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -7.24% | 18,288,602 |
| Aug 1, 2025 | 1.11 | 1.14 | 1.07 | 1.11 | 1.11 | 4.74% | 41,327,676 |
| Jul 31, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 1.44% | 59,059,460 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -4.59% | 16,532,617 |
| Jul 29, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 1.40% | 21,384,194 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -3.59% | 11,318,255 |
| Jul 25, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 9,345,998 |
| Jul 24, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 13,713,698 |
| Jul 23, 2025 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -3.77% | 21,803,791 |
| Jul 22, 2025 | 1.15 | 1.24 | 1.15 | 1.20 | 1.20 | 4.37% | 22,622,483 |
| Jul 21, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.33% | 13,180,787 |
| Jul 18, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 15,181,400 |
| Jul 17, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.18% | 15,764,428 |
| Jul 16, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.87% | 20,891,242 |
| Jul 15, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -7.97% | 35,870,630 |
| Jul 14, 2025 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 1.21% | 14,166,976 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.20% | 24,947,563 |
| Jul 10, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | -1.57% | 17,727,741 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -3.77% | 25,243,947 |
| Jul 8, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -1.49% | 13,036,220 |
| Jul 7, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 19,112,037 |
| Jul 3, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -2.55% | 13,014,341 |
| Jul 2, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -4.53% | 23,008,894 |
| Jul 1, 2025 | 1.39 | 1.48 | 1.37 | 1.44 | 1.44 | 5.51% | 33,636,799 |
| Jun 30, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -0.37% | 18,790,303 |
| Jun 27, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -3.53% | 30,862,369 |
| Jun 26, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | -1.05% | 21,495,168 |
| Jun 25, 2025 | 1.54 | 1.54 | 1.42 | 1.43 | 1.43 | -8.63% | 42,159,517 |
| Jun 24, 2025 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -5.44% | 19,784,150 |
| Jun 23, 2025 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -0.30% | 29,257,015 |
| Jun 20, 2025 | 1.62 | 1.68 | 1.60 | 1.66 | 1.66 | 2.47% | 26,955,839 |
| Jun 18, 2025 | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -1.82% | 23,276,754 |
| Jun 17, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 27,118,004 |
| Jun 16, 2025 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -3.81% | 25,849,237 |
| Jun 13, 2025 | 1.69 | 1.73 | 1.66 | 1.71 | 1.71 | 4.28% | 28,325,916 |
| Jun 12, 2025 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -2.97% | 28,506,553 |
| Jun 11, 2025 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 1.51% | 31,012,323 |
| Jun 10, 2025 | 1.69 | 1.72 | 1.65 | 1.66 | 1.66 | -1.78% | 23,996,978 |
| Jun 9, 2025 | 1.67 | 1.71 | 1.63 | 1.69 | 1.69 | -1.46% | 27,570,828 |
| Jun 6, 2025 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | -1.44% | 29,314,340 |
| Jun 5, 2025 | 1.71 | 1.78 | 1.66 | 1.74 | 1.74 | 2.05% | 38,924,969 |
| Jun 4, 2025 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | -1.16% | 21,901,180 |
| Jun 3, 2025 | 1.79 | 1.81 | 1.70 | 1.73 | 1.73 | -5.22% | 37,004,063 |
| Jun 2, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -3.96% | 30,073,618 |
| May 30, 2025 | 1.81 | 1.95 | 1.78 | 1.90 | 1.90 | 6.46% | 52,372,420 |
| May 29, 2025 | 1.70 | 1.82 | 1.67 | 1.78 | 1.78 | -7.05% | 75,686,747 |
| May 28, 2025 | 1.88 | 1.93 | 1.84 | 1.92 | 1.92 | 1.06% | 30,277,929 |
| May 27, 2025 | 1.94 | 1.96 | 1.88 | 1.90 | 1.90 | -5.72% | 22,987,635 |
| May 23, 2025 | 2.06 | 2.08 | 1.97 | 2.01 | 2.01 | 2.03% | 38,403,255 |