Skip to main content
logo
T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
13.37
-0.35 (-2.55%)
At close: Apr 15, 2026, 4:00 PM EDT
13.48
+0.11 (0.82%)
After-hours: Apr 15, 2026, 4:42 PM EDT

NVDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202613.7113.8113.1713.59--0.95%4,752,573
Apr 14, 202614.6014.6013.7113.7213.72-7.55%2,547,756
Apr 13, 202615.3515.3914.7914.8414.84-0.74%3,008,641
Apr 10, 202615.6615.6714.7214.9514.95-5.05%2,235,962
Apr 9, 202616.1316.3315.7315.7515.75-2.02%1,337,817
Apr 8, 202615.5916.4115.4816.0716.07-4.35%1,802,181
Apr 7, 202617.2617.6516.8016.8016.80-0.59%3,240,994
Apr 6, 202616.9817.2616.8916.9016.90-0.32%1,038,720
Apr 2, 202617.9818.1216.9316.9616.96-1.82%2,593,516
Apr 1, 202617.2317.4516.9517.2717.27-1.60%2,004,983
Mar 31, 202619.3219.3217.5017.5517.55-11.16%2,488,250
Mar 30, 202618.9219.9418.7619.7619.762.84%2,070,602
Mar 27, 202618.6819.3018.4619.2119.214.52%2,603,417
Mar 26, 202617.4718.4117.4018.3818.388.21%2,347,010
Mar 25, 202617.3217.3416.4716.9916.99-3.88%2,369,267
Mar 24, 202617.7617.9217.4817.6717.670.34%1,959,031
Mar 23, 202617.2617.7817.0417.6117.61-2.87%2,848,634
Mar 20, 202617.1818.3917.1718.1318.135.96%2,416,007
Mar 19, 202617.1717.5916.8317.1117.112.21%1,950,931
Mar 18, 202616.3616.7516.2116.7416.741.76%1,425,286
Mar 17, 202615.8816.5015.8616.4516.451.48%2,771,981
Mar 16, 202616.3016.5615.2016.2116.21-3.40%6,138,535
Mar 13, 202615.9516.8415.7516.7816.783.20%3,531,645
Mar 12, 202616.1216.5015.9716.2616.263.01%1,950,666
Mar 11, 202615.8116.0415.5015.7915.79-1.41%2,268,960
Mar 10, 202616.4316.4815.7016.0116.01-2.14%2,474,064
Mar 9, 202617.5017.7416.3316.3616.36-5.54%3,186,600
Mar 6, 202616.9517.4916.4517.3217.326.13%2,350,570
Mar 5, 202616.7317.2916.2016.3216.32-0.43%2,482,156
Mar 4, 202616.8716.9416.0716.3916.39-3.25%3,398,882
Mar 3, 202617.2017.5016.7916.9416.942.57%4,143,226
Mar 2, 202617.9818.0416.3116.5216.52-5.95%7,680,417
Feb 27, 202616.8617.6716.6017.5617.568.66%4,525,799
Feb 26, 202614.7916.2614.7816.1616.1611.07%7,274,699
Feb 25, 202614.7514.8714.2714.5514.55-3.06%3,710,263
Feb 24, 202615.2515.8714.8815.0115.01-1.25%2,108,256
Feb 23, 202615.2715.5414.8315.2015.20-1.87%2,786,596
Feb 20, 202616.0716.1515.4315.4915.49-2.09%1,313,044
Feb 19, 202615.9816.1915.7515.8215.82-929,545
Feb 18, 202615.6716.0215.3815.8215.82-3.06%4,375,898
Feb 17, 202616.9417.3915.9516.3216.32-2.39%2,479,688
Feb 13, 202615.9016.9315.9016.7216.724.43%2,260,981
Feb 12, 202615.0616.0814.9416.0116.013.29%2,148,921
Feb 11, 202615.1115.7114.9815.5015.50-1.52%1,827,202
Feb 10, 202615.3215.8315.1315.7415.741.22%1,332,988
Feb 9, 202616.5616.5714.8815.5515.55-4.83%2,300,917
Feb 6, 202618.3118.7616.0016.3416.34-15.64%4,724,297
Feb 5, 202618.7319.5318.3119.3719.372.60%3,114,370
Feb 4, 202617.8319.3117.8218.8818.886.85%2,377,514
Feb 3, 202616.6118.4016.6117.6717.675.75%2,636,360