T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
19.29
-0.29 (-1.48%)
Oct 3, 2025, 3:07 PM EDT - Market open
NVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.63 | 19.86 | 19.06 | 19.02 | - | -2.86% | 5,943,441 |
| Oct 2, 2025 | 19.73 | 20.03 | 19.46 | 19.58 | 19.58 | 1.82% | 7,937,583 |
| Oct 1, 2025 | 18.81 | 19.43 | 18.57 | 19.23 | 19.23 | 0.68% | 11,466,371 |
| Sep 30, 2025 | 18.25 | 19.28 | 18.11 | 19.10 | 19.10 | 5.06% | 12,962,447 |
| Sep 29, 2025 | 17.86 | 18.60 | 17.86 | 18.18 | 18.18 | 4.06% | 12,581,084 |
| Sep 26, 2025 | 17.46 | 17.56 | 16.84 | 17.47 | 17.47 | 0.58% | 8,026,248 |
| Sep 25, 2025 | 16.79 | 17.89 | 16.52 | 17.37 | 17.37 | 0.70% | 9,443,029 |
| Sep 24, 2025 | 17.79 | 17.81 | 16.96 | 17.25 | 17.25 | -1.82% | 8,030,312 |
| Sep 23, 2025 | 18.28 | 18.36 | 17.34 | 17.57 | 17.57 | -5.59% | 10,887,099 |
| Sep 22, 2025 | 17.00 | 18.80 | 16.88 | 18.61 | 18.61 | 7.88% | 23,696,656 |
| Sep 19, 2025 | 17.12 | 17.54 | 16.99 | 17.25 | 17.25 | 0.23% | 11,236,254 |
| Sep 18, 2025 | 16.78 | 17.36 | 16.59 | 17.21 | 17.21 | 7.03% | 12,276,531 |
| Sep 17, 2025 | 16.55 | 16.65 | 15.73 | 16.08 | 16.08 | -5.36% | 14,708,271 |
| Sep 16, 2025 | 17.40 | 17.50 | 16.90 | 16.99 | 16.99 | -3.25% | 7,736,105 |
| Sep 15, 2025 | 17.16 | 17.66 | 16.93 | 17.56 | 17.56 | -0.11% | 11,080,795 |
| Sep 12, 2025 | 17.58 | 17.73 | 17.32 | 17.58 | 17.58 | 0.57% | 6,966,113 |
| Sep 11, 2025 | 17.97 | 18.09 | 17.36 | 17.48 | 17.48 | -0.11% | 9,400,959 |
| Sep 10, 2025 | 17.39 | 17.89 | 17.17 | 17.50 | 17.50 | 7.49% | 15,040,662 |
| Sep 9, 2025 | 15.96 | 16.31 | 15.53 | 16.28 | 16.28 | 2.91% | 10,031,157 |
| Sep 8, 2025 | 15.67 | 16.31 | 15.67 | 15.82 | 15.82 | 1.41% | 10,731,733 |
| Sep 5, 2025 | 15.79 | 15.97 | 15.03 | 15.60 | 15.60 | -5.45% | 17,626,321 |
| Sep 4, 2025 | 16.30 | 16.53 | 16.07 | 16.50 | 16.50 | 1.10% | 7,510,942 |
| Sep 3, 2025 | 16.40 | 16.65 | 15.97 | 16.32 | 16.32 | -0.12% | 9,728,989 |
| Sep 2, 2025 | 16.19 | 16.65 | 15.65 | 16.34 | 16.34 | -4.05% | 14,158,115 |
| Aug 29, 2025 | 17.84 | 17.84 | 16.82 | 17.03 | 17.03 | -6.63% | 15,416,044 |
| Aug 28, 2025 | 18.43 | 19.13 | 17.50 | 18.24 | 18.24 | -1.88% | 18,528,373 |
| Aug 27, 2025 | 18.67 | 18.76 | 18.07 | 18.59 | 18.59 | -0.11% | 17,097,486 |
| Aug 26, 2025 | 18.29 | 18.74 | 18.02 | 18.61 | 18.61 | 2.08% | 6,725,621 |
| Aug 25, 2025 | 17.94 | 18.64 | 17.58 | 18.23 | 18.23 | 1.96% | 9,623,837 |
| Aug 22, 2025 | 16.81 | 17.99 | 16.53 | 17.88 | 17.88 | 3.53% | 10,257,181 |
| Aug 21, 2025 | 17.24 | 17.67 | 17.06 | 17.27 | 17.27 | -0.75% | 6,408,398 |
| Aug 20, 2025 | 17.32 | 17.41 | 16.08 | 17.40 | 17.40 | -0.26% | 12,187,799 |
| Aug 19, 2025 | 18.83 | 18.85 | 17.41 | 17.45 | 17.45 | -7.06% | 10,535,622 |
| Aug 18, 2025 | 18.48 | 18.95 | 18.44 | 18.77 | 18.77 | 1.73% | 6,612,541 |
| Aug 15, 2025 | 18.73 | 18.74 | 17.97 | 18.45 | 18.45 | -1.81% | 6,431,820 |
| Aug 14, 2025 | 18.32 | 19.01 | 18.28 | 18.79 | 18.79 | 0.43% | 7,795,157 |
| Aug 13, 2025 | 18.95 | 19.21 | 18.26 | 18.71 | 18.71 | -1.73% | 12,408,902 |
| Aug 12, 2025 | 19.00 | 19.08 | 18.30 | 19.04 | 19.04 | 1.12% | 13,193,018 |
| Aug 11, 2025 | 18.84 | 19.21 | 18.48 | 18.83 | 18.83 | -0.89% | 11,386,820 |
| Aug 8, 2025 | 18.75 | 19.10 | 18.51 | 19.00 | 19.00 | 2.10% | 8,918,611 |
| Aug 7, 2025 | 18.79 | 19.23 | 18.20 | 18.61 | 18.61 | 1.53% | 15,075,761 |
| Aug 6, 2025 | 17.72 | 18.43 | 17.70 | 18.33 | 18.33 | 1.33% | 11,123,456 |
| Aug 5, 2025 | 18.38 | 18.51 | 17.63 | 18.09 | 18.09 | -2.06% | 10,441,799 |
| Aug 4, 2025 | 17.49 | 18.47 | 17.40 | 18.47 | 18.47 | 7.29% | 12,846,748 |
| Aug 1, 2025 | 17.31 | 17.81 | 16.67 | 17.22 | 17.22 | -4.78% | 14,578,032 |
| Jul 31, 2025 | 19.14 | 19.21 | 17.71 | 18.08 | 18.08 | -1.79% | 12,803,697 |
| Jul 30, 2025 | 17.87 | 18.53 | 17.76 | 18.41 | 18.41 | 4.25% | 12,438,680 |
| Jul 29, 2025 | 18.20 | 18.43 | 17.59 | 17.66 | 17.66 | -1.34% | 10,879,722 |
| Jul 28, 2025 | 17.40 | 17.92 | 17.37 | 17.90 | 17.90 | 3.83% | 12,759,230 |
| Jul 25, 2025 | 17.27 | 17.51 | 17.17 | 17.24 | 17.24 | -0.61% | 13,159,013 |