T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
9.89
+0.76 (8.32%)
Oct 30, 2026, 4:00 PM EDT - Market closed
NVDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.55 | 10.23 | 9.54 | 9.89 | 9.89 | 8.32% | 11,569,472 |
| Oct 29, 2026 | 9.08 | 9.27 | 9.01 | 9.13 | 9.13 | 1.56% | 7,899,372 |
| Oct 28, 2026 | 8.64 | 9.06 | 8.64 | 8.99 | 8.99 | 2.28% | 14,014,018 |
| Oct 27, 2026 | 8.76 | 8.98 | 8.69 | 8.79 | 8.79 | -1.73% | 9,122,294 |
| Oct 26, 2026 | 9.20 | 9.24 | 8.79 | 8.95 | 8.95 | -4.74% | 9,071,794 |
| Oct 23, 2026 | 9.41 | 9.46 | 9.15 | 9.39 | 9.39 | 1.29% | 7,152,569 |
| Oct 22, 2026 | 8.91 | 9.35 | 8.78 | 9.27 | 9.27 | 8.55% | 9,979,790 |
| Oct 21, 2026 | 8.63 | 8.88 | 8.52 | 8.54 | 8.54 | -5.01% | 8,745,455 |
| Oct 20, 2026 | 9.03 | 9.29 | 8.83 | 8.99 | 8.99 | 0.56% | 8,774,589 |
| Oct 19, 2026 | 8.84 | 9.14 | 8.72 | 8.94 | 8.94 | -2.72% | 9,206,317 |
| Oct 16, 2026 | 8.97 | 9.25 | 8.82 | 9.19 | 9.19 | 3.03% | 7,061,675 |
| Oct 15, 2026 | 9.09 | 9.27 | 8.83 | 8.92 | 8.92 | 3.84% | 12,959,815 |
| Oct 14, 2026 | 8.31 | 8.73 | 8.28 | 8.59 | 8.59 | 5.79% | 8,794,307 |
| Oct 13, 2026 | 8.41 | 8.50 | 8.09 | 8.12 | 8.12 | -1.58% | 6,596,911 |
| Oct 12, 2026 | 8.09 | 8.36 | 8.09 | 8.25 | 8.25 | 2.36% | 2,037,979 |
| Oct 9, 2026 | 7.71 | 8.06 | 7.69 | 8.06 | 8.06 | 1.26% | 261,598 |
| Oct 8, 2026 | 7.59 | 8.00 | 7.56 | 7.96 | 7.96 | 5.85% | 681,703 |
| Oct 7, 2026 | 7.52 | 7.59 | 7.42 | 7.52 | 7.52 | 1.21% | 6,459,772 |
| Oct 6, 2026 | 7.25 | 7.43 | 7.16 | 7.43 | 7.43 | - | 7,425,952 |
| Oct 5, 2026 | 7.63 | 7.68 | 7.37 | 7.43 | 7.43 | -4.25% | 5,497,981 |
| Oct 2, 2026 | 7.89 | 7.89 | 7.50 | 7.76 | 7.76 | -2.76% | 299,206 |
| Oct 1, 2026 | 8.06 | 8.17 | 7.89 | 7.98 | 7.98 | -2.33% | 5,279,018 |
| Sep 30, 2026 | 8.10 | 8.17 | 7.87 | 8.17 | 8.17 | -0.85% | 8,415,488 |
| Sep 29, 2026 | 7.98 | 8.25 | 7.85 | 8.24 | 8.24 | 1.48% | 7,052,065 |
| Sep 28, 2026 | 8.08 | 8.18 | 7.80 | 8.12 | 8.12 | -3.45% | 6,554,219 |
| Sep 25, 2026 | 8.40 | 8.55 | 8.28 | 8.41 | 8.41 | -0.36% | 6,207,886 |
| Sep 24, 2026 | 8.63 | 8.69 | 8.43 | 8.44 | 8.44 | 0.84% | 5,840,580 |
| Sep 23, 2026 | 8.19 | 8.48 | 8.14 | 8.37 | 8.37 | 2.95% | 5,120,100 |
| Sep 22, 2026 | 8.27 | 8.30 | 8.05 | 8.13 | 8.13 | -1.33% | 6,293,848 |
| Sep 21, 2026 | 8.57 | 8.69 | 8.16 | 8.24 | 8.24 | -4.74% | 6,936,302 |
| Sep 18, 2026 | 8.89 | 8.97 | 8.61 | 8.65 | 8.65 | -2.59% | 6,722,827 |
| Sep 17, 2026 | 8.97 | 9.06 | 8.83 | 8.88 | 8.88 | -5.03% | 5,885,189 |
| Sep 16, 2026 | 9.33 | 9.47 | 9.09 | 9.35 | 9.35 | -1.58% | 6,169,598 |
| Sep 15, 2026 | 9.40 | 9.60 | 9.35 | 9.50 | 9.50 | -1.20% | 2,879,341 |
| Sep 14, 2026 | 9.53 | 9.78 | 9.47 | 9.62 | 9.62 | 6.71% | 5,759,931 |
| Sep 11, 2026 | 8.77 | 9.02 | 8.71 | 9.01 | 9.01 | 0.22% | 3,852,780 |
| Sep 10, 2026 | 8.83 | 9.09 | 8.80 | 8.99 | 8.99 | 4.53% | 3,637,195 |
| Sep 9, 2026 | 8.50 | 8.62 | 8.43 | 8.60 | 8.60 | 1.78% | 3,490,621 |
| Sep 8, 2026 | 7.94 | 8.52 | 7.90 | 8.45 | 8.45 | 3.94% | 4,506,667 |
| Sep 4, 2026 | 8.09 | 8.18 | 7.82 | 8.13 | 8.13 | -1.75% | 7,731,097 |
| Sep 3, 2026 | 8.46 | 8.55 | 8.12 | 8.28 | 8.28 | -3.33% | 6,077,047 |
| Sep 2, 2026 | 9.05 | 9.06 | 8.27 | 8.56 | 8.56 | -6.45% | 11,263,129 |
| Sep 1, 2026 | 9.22 | 9.35 | 8.93 | 9.15 | 9.15 | 3.04% | 5,558,909 |
| Aug 31, 2026 | 9.08 | 9.28 | 8.85 | 8.88 | 8.88 | -3.06% | 4,956,955 |
| Aug 28, 2026 | 8.44 | 9.22 | 8.31 | 9.16 | 9.16 | 9.18% | 10,228,339 |
| Aug 27, 2026 | 8.91 | 9.09 | 8.16 | 8.39 | 8.39 | -17.38% | 21,887,363 |
| Aug 26, 2026 | 9.93 | 10.22 | 9.82 | 10.16 | 10.16 | 2.89% | 7,058,568 |
| Aug 25, 2026 | 10.07 | 10.15 | 9.71 | 9.87 | 9.87 | -4.36% | 4,473,504 |
| Aug 24, 2026 | 9.69 | 10.41 | 9.68 | 10.32 | 10.32 | 5.95% | 7,226,385 |
| Aug 21, 2026 | 9.42 | 9.77 | 9.41 | 9.74 | 9.74 | 1.99% | 3,345,704 |