Skip to main content
logo
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
15.13
-0.49 (-3.14%)
Mar 13, 2026, 4:00 PM EDT - Market closed

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202615.5616.1115.0815.1115.11-3.27%2,567,060
Mar 12, 202615.9716.0215.4115.6215.62-3.16%1,970,713
Mar 11, 202616.1316.4215.8816.1316.131.26%18,936,140
Mar 10, 202615.5316.2115.4715.9315.932.28%17,567,709
Mar 9, 202614.5815.6214.4115.5815.585.38%22,115,390
Mar 6, 202615.1315.6314.6214.7814.78-6.13%15,683,597
Mar 5, 202615.3815.8814.8215.7515.750.41%15,426,376
Mar 4, 202615.2715.9915.2115.6815.683.02%20,024,076
Mar 3, 202614.9315.3514.6815.2215.22-2.50%13,886,793
Mar 2, 202614.4015.7914.3415.6115.615.97%22,593,790
Feb 27, 202615.4715.7014.6414.7314.73-8.68%19,437,519
Feb 26, 202617.8817.8816.0316.1316.13-11.13%23,696,602
Feb 25, 202617.9118.4917.8018.1518.153.07%20,013,119
Feb 24, 202617.3517.7916.6417.6117.611.21%12,441,728
Feb 23, 202617.3617.8217.0417.4017.401.87%12,695,851
Feb 20, 202616.5417.1816.4117.0817.081.88%10,316,001
Feb 19, 202616.6216.8616.3716.7716.77-0.09%7,486,815
Feb 18, 202616.9317.2116.5816.7816.783.07%11,807,452
Feb 17, 202615.7216.6415.2616.2816.282.52%14,284,759
Feb 13, 202616.7416.7615.6915.8815.88-4.74%11,774,306
Feb 12, 202617.7717.8816.5916.6716.67-3.31%9,849,579
Feb 11, 202617.6617.8117.0117.2417.241.53%11,169,128
Feb 10, 202617.5017.7016.9116.9816.98-1.39%8,002,945
Feb 9, 202616.2217.9016.1917.2217.224.62%17,796,465
Feb 6, 202614.9916.7014.6516.4616.4615.67%19,881,599
Feb 5, 202614.7315.0514.0914.2314.23-2.73%13,668,108
Feb 4, 202615.5415.5514.2314.6314.63-6.82%7,579,689
Feb 3, 202616.7516.7614.9615.7015.70-5.71%13,734,066
Feb 2, 202616.9417.5116.5216.6516.65-5.88%7,664,265
Jan 30, 202617.6818.3017.3717.6917.69-1.28%7,424,370
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