T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
7.24
+0.02 (0.28%)
At close: Apr 29, 2025, 4:00 PM
6.98
-0.26 (-3.59%)
After-hours: Apr 29, 2025, 7:53 PM EDT
NVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 7.09 | 7.42 | 7.07 | 7.24 | 7.24 | 0.28% | 18,481,963 |
| Apr 28, 2025 | 7.38 | 7.44 | 6.87 | 7.22 | 7.22 | -4.24% | 17,636,074 |
| Apr 25, 2025 | 7.01 | 7.67 | 6.86 | 7.54 | 7.54 | 8.65% | 21,763,837 |
| Apr 24, 2025 | 6.57 | 6.97 | 6.55 | 6.94 | 6.94 | 7.43% | 14,818,149 |
| Apr 23, 2025 | 6.71 | 6.74 | 6.41 | 6.46 | 6.46 | 7.31% | 21,465,571 |
| Apr 22, 2025 | 6.01 | 6.14 | 5.85 | 6.02 | 6.02 | 4.15% | 14,216,814 |
| Apr 21, 2025 | 6.01 | 6.10 | 5.56 | 5.78 | 5.78 | -9.26% | 16,876,947 |
| Apr 17, 2025 | 6.76 | 6.76 | 6.19 | 6.37 | 6.37 | -6.19% | 17,562,635 |
| Apr 16, 2025 | 6.76 | 7.10 | 6.21 | 6.79 | 6.79 | -13.50% | 27,312,329 |
| Apr 15, 2025 | 7.68 | 8.05 | 7.63 | 7.85 | 7.85 | 2.35% | 15,372,357 |
| Apr 14, 2025 | 8.16 | 8.16 | 7.44 | 7.67 | 7.67 | -0.13% | 16,732,855 |
| Apr 11, 2025 | 7.37 | 7.77 | 7.23 | 7.68 | 7.68 | 5.21% | 15,428,954 |
| Apr 10, 2025 | 7.51 | 7.73 | 6.60 | 7.30 | 7.30 | -11.30% | 25,372,115 |
| Apr 9, 2025 | 6.30 | 8.34 | 6.17 | 8.23 | 8.23 | 36.26% | 48,167,931 |
| Apr 8, 2025 | 6.95 | 7.20 | 5.77 | 6.04 | 6.04 | -1.95% | 27,555,307 |
| Apr 7, 2025 | 4.92 | 6.67 | 4.82 | 6.16 | 6.16 | 6.94% | 35,380,474 |
| Apr 4, 2025 | 6.38 | 6.53 | 5.47 | 5.76 | 5.76 | -15.17% | 24,591,834 |
| Apr 3, 2025 | 7.02 | 7.32 | 6.75 | 6.79 | 6.79 | -15.13% | 17,799,683 |
| Apr 2, 2025 | 7.57 | 8.25 | 7.51 | 8.00 | 8.00 | 0.13% | 13,746,485 |
| Apr 1, 2025 | 7.76 | 8.00 | 7.47 | 7.99 | 7.99 | 2.57% | 12,540,906 |
| Mar 31, 2025 | 7.28 | 7.82 | 7.06 | 7.79 | 7.79 | -1.77% | 14,411,130 |
| 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 |