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

BATS: NVDQ · Real-Time Price · USD

9.49

+0.17 (1.88%)

At close: Aug 19, 2026, 4:00 PM EDT

9.36

-0.13 (-1.32%)

After-hours: Aug 19, 2026, 8:00 PM EDT

NVDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	9.23	9.56	9.07	9.49	9.49	1.88%	261,322
Aug 18, 2026	9.27	9.40	9.17	9.31	9.31	4.67%	4,791,729
Aug 17, 2026	8.84	8.91	8.68	8.90	8.90	0.17%	3,647,872
Aug 14, 2026	8.76	8.94	8.71	8.88	8.88	0.23%	4,805,883
Aug 13, 2026	8.92	9.00	8.73	8.86	8.86	-1.12%	5,352,532
Aug 12, 2026	9.23	9.30	8.89	8.96	8.96	-6.23%	6,913,814
Aug 11, 2026	9.15	9.66	9.14	9.56	9.56	0.05%	3,852,382
Aug 10, 2026	9.08	9.61	9.02	9.55	9.55	5.76%	4,585,213
Aug 7, 2026	9.24	9.31	8.96	9.03	9.03	-4.75%	3,239,254
Aug 6, 2026	9.25	9.60	9.06	9.48	9.48	0.53%	2,321,977
Aug 5, 2026	9.68	9.70	9.15	9.43	9.43	-6.91%	3,898,777
Aug 4, 2026	10.17	10.43	10.02	10.13	10.13	-5.06%	3,096,196
Aug 3, 2026	11.67	11.77	10.44	10.67	10.67	-5.83%	2,559,206
Jul 31, 2026	11.63	12.05	11.19	11.33	11.33	-5.82%	2,260,668
Jul 30, 2026	12.26	12.51	11.76	12.03	12.03	-5.28%	1,854,265
Jul 29, 2026	12.07	12.72	11.88	12.70	12.70	6.90%	2,125,459
Jul 28, 2026	12.12	12.39	11.68	11.88	11.88	-0.42%	2,326,760
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