Skip to main content
logo
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
17.92
+0.16 (0.90%)
At close: Jan 29, 2026, 4:00 PM EST
17.43
-0.49 (-2.73%)
Pre-market: Jan 30, 2026, 6:20 AM EST

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202617.7318.1316.7617.9217.920.90%9,290,969
Jan 28, 202617.7217.9217.4717.7617.763.02%6,798,958
Jan 27, 202617.0117.5116.7317.2417.242.31%6,069,406
Jan 26, 202617.0017.3516.7816.8516.85-1.40%11,178,310
Jan 23, 202617.0817.4416.9517.0917.092.89%11,155,070
Jan 22, 202616.6116.8516.4416.6116.611.59%9,488,241
Jan 21, 202615.6016.7015.5016.3516.355.69%14,333,910
Jan 20, 202616.1316.2215.3715.4715.47-8.52%16,428,484
Jan 16, 202617.4417.7016.9116.9116.91-1.34%6,938,163
Jan 15, 202617.0217.5916.9917.1417.144.38%13,884,201
Jan 14, 202616.6316.6616.0116.4216.42-2.87%9,745,639
Jan 13, 202616.7717.3216.4916.9116.910.90%8,991,304
Jan 12, 202616.4417.1616.4316.7616.760.09%7,833,043
Jan 9, 202616.8017.0216.5516.7416.74-0.53%9,615,275
Jan 8, 202617.5717.6416.5716.8316.83-4.27%9,655,482
Jan 7, 202617.4917.9817.1117.5817.581.97%7,735,015
Jan 6, 202617.8318.1617.1617.2417.24-0.98%13,833,130
Jan 5, 202618.0818.4317.0517.4117.41-0.68%10,754,946
Jan 2, 202617.7318.3017.4517.5317.532.39%9,108,558
Dec 31, 202517.7117.9017.1217.1217.12-1.33%4,458,314
Dec 30, 202517.4817.6117.2417.3517.35-0.74%3,962,413
Dec 29, 202517.3817.5817.0517.4817.48-2.40%6,008,946
Dec 26, 202517.8118.3317.7517.9117.911.65%7,652,701
Dec 24, 202517.5017.6217.2217.6217.62-3.66%3,237,670
Dec 23, 202517.1018.3117.1018.2917.725.97%13,250,849
Dec 22, 202517.3217.3617.0317.2616.722.80%11,102,041
Dec 19, 202516.0016.8015.9716.7916.268.04%14,600,053
Dec 18, 202515.6415.9315.1815.5415.053.60%10,913,050
Dec 17, 202515.9716.0114.9115.0014.53-7.69%10,550,514
Dec 16, 202516.0216.3615.7816.2515.741.31%7,901,526
Dec 15, 202516.3216.4115.8116.0415.541.45%7,575,620
Dec 12, 202516.9317.2615.7415.8115.31-6.67%11,837,822
Dec 11, 202516.8117.0016.1116.9416.41-3.26%11,559,754
Dec 10, 202517.7517.8117.1617.5116.96-1.24%9,234,068
Dec 9, 202517.8417.8717.4217.7317.17-0.62%8,266,151
Dec 8, 202517.2918.3117.2417.8417.283.36%13,576,485
Dec 5, 202517.5217.6816.9817.2616.72-1.09%9,277,787
Dec 4, 202517.1417.6816.8317.4516.903.99%9,423,469
Dec 3, 202517.0417.3116.6916.7816.25-1.99%8,456,688
Dec 2, 202517.2017.9116.8717.1216.581.60%9,372,027
Dec 1, 202515.9016.9215.7116.8516.323.18%9,439,801
Nov 28, 202516.7316.7616.2416.3315.82-3.83%7,075,785
Nov 26, 202517.2517.4416.5916.9816.452.82%10,325,864
Nov 25, 202515.9716.5814.9516.5216.00-5.36%25,883,136
Nov 24, 202516.8717.5916.3017.4516.904.05%19,995,136
Nov 21, 202517.2117.8215.6316.7716.24-2.39%38,100,538
Nov 20, 202520.0420.1116.9617.1816.64-6.27%32,632,565
Nov 19, 202517.9218.5217.5718.3317.766.14%19,452,436
Nov 18, 202517.7017.9416.9717.2716.73-5.78%16,145,303
Nov 17, 202518.2318.8117.8818.3317.76-3.88%9,361,842