T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)

NVDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	12.65	12.69	11.77	12.03	12.03	-5.28%	160,680
Jul 29, 2026	12.07	12.72	11.88	12.70	12.70	6.90%	2,120,456
Jul 28, 2026	12.12	12.39	11.68	11.88	11.88	-0.42%	2,310,938
Jul 27, 2026	10.72	12.05	10.66	11.93	11.93	10.06%	1,959,052
Jul 24, 2026	10.79	11.05	10.35	10.84	10.84	1.69%	1,500,004
Jul 23, 2026	10.59	10.92	10.45	10.66	10.66	3.00%	1,811,149
Jul 22, 2026	10.99	11.07	10.10	10.35	10.35	-4.52%	2,843,735
Jul 21, 2026	10.81	11.20	10.69	10.84	10.84	-3.73%	1,944,813
Jul 20, 2026	10.98	11.39	10.79	11.26	11.26	-0.71%	2,392,714
Jul 17, 2026	11.35	11.84	10.94	11.34	11.34	4.61%	2,907,741
Jul 16, 2026	10.58	11.00	10.51	10.84	10.84	4.73%	2,753,181
Jul 15, 2026	10.40	10.98	10.23	10.35	10.35	-0.67%	3,482,872
Jul 14, 2026	10.82	11.30	10.35	10.42	10.42	-8.19%	3,421,016
Jul 13, 2026	10.84	11.38	10.65	11.35	11.35	6.97%	2,596,974
Jul 10, 2026	11.62	11.62	10.61	10.61	10.61	-7.98%	3,500,271
Jul 9, 2026	11.36	11.96	11.34	11.53	11.53	1.23%	2,452,625
Jul 8, 2026	12.51	12.52	11.26	11.39	11.39	-7.17%	5,208,743
Jul 7, 2026	12.86	13.01	12.09	12.27	12.27	-1.45%	2,671,234
Jul 6, 2026	12.58	12.64	12.20	12.45	12.45	-1.03%	2,113,483
Jul 2, 2026	12.27	12.85	11.91	12.58	12.58	3.11%	2,554,913
Jul 1, 2026	12.40	12.69	11.94	12.20	12.20	2.22%	2,289,664
Jun 30, 2026	12.29	12.53	11.84	11.94	11.94	-5.13%	4,605,950
Jun 29, 2026	12.72	13.25	12.42	12.58	12.58	-3.08%	2,697,848
Jun 26, 2026	12.83	13.05	12.51	12.98	12.98	4.26%	3,381,002
Jun 25, 2026	11.93	12.91	11.87	12.45	12.45	3.06%	4,875,025
Jun 24, 2026	11.96	12.36	11.77	12.08	12.08	1.00%	3,162,588
Jun 23, 2026	11.73	11.96	11.57	11.96	11.96	8.14%	3,154,210
Jun 22, 2026	10.78	11.14	10.50	11.06	11.06	1.47%	3,565,475
Jun 18, 2026	11.18	11.30	10.76	10.90	10.90	-5.30%	4,155,694
Jun 17, 2026	11.11	11.64	11.03	11.51	11.51	2.49%	5,779,226
Jun 16, 2026	10.84	11.23	10.81	11.23	11.23	4.86%	3,623,728
Jun 15, 2026	11.10	11.16	10.69	10.71	10.71	-7.03%	9,837,836
Jun 12, 2026	11.54	11.71	11.32	11.52	11.52	-0.52%	6,996,317
Jun 11, 2026	11.97	12.20	11.47	11.58	11.58	-4.30%	6,900,949
Jun 10, 2026	11.69	12.15	11.37	12.10	12.10	7.46%	5,740,541
Jun 9, 2026	10.98	12.20	10.91	11.26	11.26	0.54%	4,416,297
Jun 8, 2026	11.03	11.50	11.02	11.20	11.20	-3.53%	3,756,523
Jun 5, 2026	10.72	11.67	10.68	11.61	11.61	12.50%	5,060,243
Jun 4, 2026	10.80	11.09	10.04	10.32	10.32	-3.82%	7,423,737
Jun 3, 2026	10.12	10.76	10.02	10.73	10.73	7.09%	4,417,541
Jun 2, 2026	9.64	10.14	9.18	10.02	10.02	1.42%	8,415,894
Jun 1, 2026	10.81	10.82	9.84	9.88	9.88	-12.41%	7,670,085
May 29, 2026	10.93	11.30	10.61	11.28	11.28	2.92%	11,904,641
May 28, 2026	11.29	11.29	10.83	10.96	10.96	-1.53%	9,570,399
May 27, 2026	10.98	11.53	10.98	11.13	11.13	2.02%	7,166,904
May 26, 2026	10.74	11.20	10.58	10.91	10.91	0.46%	6,074,785
May 22, 2026	10.32	10.91	10.32	10.86	10.86	3.92%	8,717,222
May 21, 2026	10.19	10.59	9.76	10.45	10.45	3.47%	10,400,733
May 20, 2026	10.14	10.38	9.86	10.10	10.10	-2.56%	8,241,262
May 19, 2026	10.46	10.62	10.03	10.37	10.37	1.32%	6,999,117

Data Source: S&P Global Market Intelligence Last updated: Jul 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.