Skip to main content
logo
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
17.92
+0.35 (1.99%)
At close: Oct 23, 2025, 4:00 PM EDT
17.96
+0.04 (0.22%)
After-hours: Oct 23, 2025, 8:00 PM EDT

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202517.5518.0817.4617.9217.921.99%5,704,293
Oct 22, 202517.7318.1716.8817.5717.57-0.90%10,077,260
Oct 21, 202518.0618.0717.4817.7317.73-1.61%6,180,633
Oct 20, 202518.1218.5517.8718.0218.02-0.77%6,299,609
Oct 17, 202517.5518.3417.4918.1618.161.37%9,832,184
Oct 16, 202517.9918.1917.5117.9217.922.14%8,606,562
Oct 15, 202518.4918.5017.0317.5417.54-0.28%12,058,399
Oct 14, 202518.5518.5517.5217.5917.59-8.77%13,824,978
Oct 13, 202519.2519.6418.8219.2819.285.53%11,832,355
Oct 10, 202520.4420.8818.2318.2718.27-9.73%20,521,889
Oct 9, 202520.2120.8319.9620.2420.243.53%10,362,646
Oct 8, 202519.0419.6219.0419.5519.554.27%11,999,874
Oct 7, 202519.0019.5718.6318.7518.75-0.53%15,048,804
Oct 6, 202518.8719.2118.4118.8518.85-2.23%11,522,955
Oct 3, 202519.6319.8618.8419.2819.28-1.53%7,622,024
Oct 2, 202519.7320.0319.4619.5819.581.82%7,937,583
Oct 1, 202518.8119.4318.5719.2319.230.68%11,466,371
Sep 30, 202518.2519.2818.1119.1019.105.06%12,962,447
Sep 29, 202517.8618.6017.8618.1818.184.06%12,581,084
Sep 26, 202517.4617.5616.8417.4717.470.58%8,026,248
Sep 25, 202516.7917.8916.5217.3717.370.70%9,443,029
Sep 24, 202517.7917.8116.9617.2517.25-1.82%8,030,312
Sep 23, 202518.2818.3617.3417.5717.57-5.59%10,887,099
Sep 22, 202517.0018.8016.8818.6118.617.88%23,696,656
Sep 19, 202517.1217.5416.9917.2517.250.23%11,236,254
Sep 18, 202516.7817.3616.5917.2117.217.03%12,276,531
Sep 17, 202516.5516.6515.7316.0816.08-5.36%14,708,271
Sep 16, 202517.4017.5016.9016.9916.99-3.25%7,736,105
Sep 15, 202517.1617.6616.9317.5617.56-0.11%11,080,795
Sep 12, 202517.5817.7317.3217.5817.580.57%6,966,113
Sep 11, 202517.9718.0917.3617.4817.48-0.11%9,400,959
Sep 10, 202517.3917.8917.1717.5017.507.49%15,040,662
Sep 9, 202515.9616.3115.5316.2816.282.91%10,031,157
Sep 8, 202515.6716.3115.6715.8215.821.41%10,731,733
Sep 5, 202515.7915.9715.0315.6015.60-5.45%17,626,321
Sep 4, 202516.3016.5316.0716.5016.501.10%7,510,942
Sep 3, 202516.4016.6515.9716.3216.32-0.12%9,728,989
Sep 2, 202516.1916.6515.6516.3416.34-4.05%14,158,115
Aug 29, 202517.8417.8416.8217.0317.03-6.63%15,416,044
Aug 28, 202518.4319.1317.5018.2418.24-1.88%18,528,373
Aug 27, 202518.6718.7618.0718.5918.59-0.11%17,097,486
Aug 26, 202518.2918.7418.0218.6118.612.08%6,725,621
Aug 25, 202517.9418.6417.5818.2318.231.96%9,623,837
Aug 22, 202516.8117.9916.5317.8817.883.53%10,257,181
Aug 21, 202517.2417.6717.0617.2717.27-0.75%6,408,398
Aug 20, 202517.3217.4116.0817.4017.40-0.26%12,187,799
Aug 19, 202518.8318.8517.4117.4517.45-7.06%10,535,622
Aug 18, 202518.4818.9518.4418.7718.771.73%6,612,541
Aug 15, 202518.7318.7417.9718.4518.45-1.81%6,431,820
Aug 14, 202518.3219.0118.2818.7918.790.43%7,795,157