T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
8.59
+0.14 (1.66%)
Sep 9, 2026, 2:20 PM EDT - Market open
NVDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,726,394 |
| 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 |
| Aug 20, 2026 | 9.45 | 9.66 | 9.31 | 9.55 | 9.55 | 0.69% | 5,082,124 |
| Aug 19, 2026 | 9.18 | 9.56 | 9.06 | 9.49 | 9.49 | 1.88% | 4,605,987 |
| 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% | 4,807,697 |
| 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 |