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 9, 2026	11.25	11.95	11.17	11.53	11.53	1.23%	352,810
Jul 8, 2026	12.51	12.52	11.26	11.39	11.39	-7.17%	5,206,305
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
May 18, 2026	9.56	10.56	9.54	10.23	10.23	2.81%	9,182,397
May 15, 2026	9.59	10.02	9.47	9.95	9.95	8.86%	8,135,739
May 14, 2026	9.67	9.70	9.08	9.14	9.14	-8.87%	14,115,989
May 13, 2026	10.11	10.43	9.83	10.03	10.03	-4.29%	7,834,751
May 12, 2026	10.74	11.06	10.22	10.48	10.48	-1.41%	8,782,477
May 11, 2026	11.21	11.21	10.34	10.63	10.63	-3.89%	8,248,667
May 8, 2026	11.30	11.32	10.79	11.06	11.06	-3.49%	3,385,205
May 7, 2026	11.85	12.03	11.15	11.46	11.46	-3.78%	8,819,671
May 6, 2026	12.98	13.14	11.83	11.91	11.91	-11.38%	6,334,746
May 5, 2026	13.06	13.49	12.94	13.44	13.44	2.21%	5,174,645
May 4, 2026	13.02	13.66	12.74	13.15	13.15	-0.15%	3,602,295
May 1, 2026	12.81	13.34	12.59	13.17	13.17	1.15%	3,341,639
Apr 30, 2026	11.83	13.11	11.81	13.02	13.02	9.23%	7,065,199
Apr 29, 2026	11.54	12.09	11.54	11.92	11.92	3.74%	3,952,965
Apr 28, 2026	11.86	12.00	11.34	11.49	11.49	3.14%	6,792,477

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 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 10, 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.