T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
7.93
-0.28 (-3.35%)
At close: Mar 28, 2025, 4:00 PM
7.83
-0.10 (-1.26%)
After-hours: Mar 28, 2025, 7:59 PM EDT
NVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.21 | 8.40 | 7.84 | 7.93 | 7.93 | -3.35% | 9,476,133 |
| Mar 27, 2025 | 8.19 | 8.66 | 8.10 | 8.21 | 8.21 | -4.04% | 10,970,114 |
| Mar 26, 2025 | 9.36 | 9.37 | 8.40 | 8.55 | 8.55 | -11.49% | 16,242,151 |
| Mar 25, 2025 | 9.65 | 9.77 | 9.40 | 9.66 | 9.66 | -1.02% | 8,030,371 |
| Mar 24, 2025 | 9.55 | 9.93 | 9.48 | 9.76 | 9.76 | 5.97% | 11,036,774 |
| Mar 21, 2025 | 9.12 | 9.26 | 8.87 | 9.21 | 9.21 | -1.55% | 8,361,293 |
| Mar 20, 2025 | 9.05 | 9.63 | 9.05 | 9.36 | 9.36 | 1.57% | 10,581,007 |
| Mar 19, 2025 | 9.17 | 9.67 | 8.93 | 9.21 | 9.21 | 3.25% | 14,534,433 |
| Mar 18, 2025 | 9.31 | 9.46 | 8.76 | 8.92 | 8.92 | -6.60% | 18,504,412 |
| Mar 17, 2025 | 10.09 | 10.09 | 9.32 | 9.55 | 9.55 | -3.34% | 14,786,796 |
| Mar 14, 2025 | 9.44 | 9.94 | 9.37 | 9.88 | 9.88 | 9.90% | 16,278,286 |
| Mar 13, 2025 | 9.20 | 9.31 | 8.70 | 8.99 | 8.99 | -0.22% | 18,012,881 |
| Mar 12, 2025 | 8.76 | 9.15 | 8.58 | 9.01 | 9.01 | 13.05% | 18,437,638 |
| Mar 11, 2025 | 7.71 | 8.48 | 7.41 | 7.97 | 7.97 | 2.97% | 21,185,223 |
| Mar 10, 2025 | 8.16 | 8.46 | 7.50 | 7.74 | 7.74 | -10.21% | 20,271,224 |
| Mar 7, 2025 | 8.38 | 8.72 | 7.84 | 8.62 | 8.62 | 3.73% | 21,823,581 |
| Mar 6, 2025 | 8.76 | 9.07 | 8.25 | 8.31 | 8.31 | -11.50% | 19,070,880 |
| Mar 5, 2025 | 9.42 | 9.53 | 8.94 | 9.39 | 9.39 | 2.51% | 15,543,588 |
| Mar 4, 2025 | 8.33 | 9.70 | 8.27 | 9.16 | 9.16 | 2.92% | 24,764,820 |
| Mar 3, 2025 | 10.56 | 10.56 | 8.59 | 8.90 | 8.90 | -17.29% | 32,674,021 |
| Feb 28, 2025 | 9.62 | 10.77 | 9.35 | 10.76 | 10.76 | 7.39% | 25,813,077 |
| Feb 27, 2025 | 12.70 | 12.70 | 9.97 | 10.02 | 10.02 | -16.98% | 25,172,514 |
| Feb 26, 2025 | 11.79 | 12.46 | 11.54 | 12.07 | 12.07 | 7.67% | 25,676,237 |
| Feb 25, 2025 | 11.80 | 11.86 | 10.83 | 11.21 | 11.21 | -5.56% | 20,011,688 |
| Feb 24, 2025 | 13.12 | 13.45 | 11.85 | 11.87 | 11.87 | -6.17% | 15,281,086 |
| Feb 21, 2025 | 13.80 | 14.06 | 12.60 | 12.65 | 12.65 | -8.40% | 13,913,873 |
| Feb 20, 2025 | 13.82 | 13.90 | 13.17 | 13.81 | 13.81 | 1.25% | 13,771,922 |
| Feb 19, 2025 | 13.71 | 14.07 | 13.26 | 13.64 | 13.64 | -0.37% | 10,329,120 |
| Feb 18, 2025 | 14.06 | 14.48 | 13.40 | 13.69 | 13.69 | 0.81% | 12,503,819 |
| Feb 14, 2025 | 13.12 | 13.65 | 12.97 | 13.58 | 13.58 | 5.19% | 11,544,604 |
| Feb 13, 2025 | 12.23 | 13.16 | 12.18 | 12.91 | 12.91 | 6.17% | 12,455,061 |
| Feb 12, 2025 | 11.95 | 12.38 | 11.79 | 12.16 | 12.16 | -2.64% | 9,873,260 |
| Feb 11, 2025 | 12.44 | 12.80 | 12.15 | 12.49 | 12.49 | -1.03% | 9,414,570 |
| Feb 10, 2025 | 12.00 | 12.90 | 11.98 | 12.62 | 12.62 | 5.52% | 13,193,225 |
| Feb 7, 2025 | 11.85 | 12.05 | 11.56 | 11.96 | 11.96 | 1.70% | 14,649,705 |
| Feb 6, 2025 | 11.53 | 11.77 | 11.14 | 11.76 | 11.76 | 5.85% | 15,110,380 |
| Feb 5, 2025 | 10.56 | 11.11 | 10.40 | 11.11 | 11.11 | 10.66% | 19,416,178 |
| Feb 4, 2025 | 9.78 | 10.47 | 9.72 | 10.04 | 10.04 | 3.40% | 14,068,614 |
| Feb 3, 2025 | 9.39 | 10.05 | 9.12 | 9.71 | 9.71 | -5.73% | 25,488,372 |
| Jan 31, 2025 | 10.99 | 11.71 | 10.17 | 10.30 | 10.30 | -8.04% | 24,212,370 |
| Jan 30, 2025 | 10.92 | 11.20 | 10.01 | 11.20 | 11.20 | 1.82% | 20,256,679 |
| Jan 29, 2025 | 11.54 | 11.57 | 10.31 | 11.00 | 11.00 | -8.03% | 26,486,466 |
| Jan 28, 2025 | 10.72 | 11.97 | 9.81 | 11.96 | 11.96 | 17.25% | 40,136,525 |
| Jan 27, 2025 | 11.55 | 12.32 | 9.81 | 10.20 | 10.20 | -33.77% | 56,650,233 |
| Jan 24, 2025 | 16.70 | 16.83 | 15.26 | 15.40 | 15.40 | -6.33% | 8,001,205 |
| Jan 23, 2025 | 15.98 | 16.45 | 15.68 | 16.44 | 16.44 | 0.18% | 5,870,433 |
| Jan 22, 2025 | 15.90 | 16.57 | 15.71 | 16.41 | 16.41 | 8.68% | 11,118,651 |
| Jan 21, 2025 | 14.77 | 15.30 | 14.31 | 15.10 | 15.10 | 4.35% | 7,456,769 |
| Jan 17, 2025 | 14.20 | 14.63 | 14.02 | 14.47 | 14.47 | 6.16% | 7,320,497 |
| Jan 16, 2025 | 14.69 | 14.72 | 13.63 | 13.63 | 13.63 | -3.88% | 6,418,125 |