T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
7.76
-0.22 (-2.76%)
Oct 2, 2026, 4:00 PM EDT - Market closed
NVDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |