Skip to main content
logo
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
17.03
-1.21 (-6.63%)
At close: Aug 29, 2025, 4:00 PM
16.98
-0.05 (-0.29%)
After-hours: Aug 29, 2025, 6:32 PM EDT

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202517.8417.8416.8216.88--7.46%13,534,414
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
Aug 13, 202518.9519.2118.2618.7118.71-1.73%12,408,902
Aug 12, 202519.0019.0818.3019.0419.041.12%13,193,018
Aug 11, 202518.8419.2118.4818.8318.83-0.89%11,386,820
Aug 8, 202518.7519.1018.5119.0019.002.10%8,918,611
Aug 7, 202518.7919.2318.2018.6118.611.53%15,075,761
Aug 6, 202517.7218.4317.7018.3318.331.33%11,123,456
Aug 5, 202518.3818.5117.6318.0918.09-2.06%10,441,799
Aug 4, 202517.4918.4717.4018.4718.477.29%12,846,748
Aug 1, 202517.3117.8116.6717.2217.22-4.78%14,578,032
Jul 31, 202519.1419.2117.7118.0818.08-1.79%12,803,697
Jul 30, 202517.8718.5317.7618.4118.414.25%12,438,680
Jul 29, 202518.2018.4317.5917.6617.66-1.34%10,879,722
Jul 28, 202517.4017.9217.3717.9017.903.83%12,759,230
Jul 25, 202517.2717.5117.1717.2417.24-0.61%13,159,013
Jul 24, 202517.1017.3616.8717.3517.353.37%14,512,025
Jul 23, 202516.5016.8616.2316.7816.784.55%12,966,206
Jul 22, 202516.8816.9115.5816.0516.05-5.20%15,947,549
Jul 21, 202517.1817.3116.8916.9316.93-1.14%11,287,576
Jul 18, 202517.4117.5016.9117.1317.13-0.98%12,236,220
Jul 17, 202517.1017.5116.8617.3017.301.98%15,854,219
Jul 16, 202516.9117.0416.4816.9616.960.77%14,566,670
Jul 15, 202516.9117.1616.5616.8316.837.99%20,705,160
Jul 14, 202515.8715.8715.1915.5915.59-1.05%15,408,929
Jul 11, 202515.5216.3215.5115.7515.750.77%13,401,881
Jul 10, 202515.7015.7015.1515.6315.631.56%15,120,328
Jul 9, 202515.0915.6815.0615.3915.393.50%15,499,248
Jul 8, 202514.7414.9214.5814.8714.872.20%11,905,723
Jul 7, 202514.5514.7414.3914.5514.55-1.62%11,794,642
Jul 3, 202514.6315.0814.5014.7914.792.64%13,322,199
Jul 2, 202513.6414.4713.6414.4114.415.14%16,143,963
Jul 1, 202514.2814.4313.3813.7113.71-5.97%18,150,488
Jun 30, 202514.6814.7114.2114.5814.580.24%16,753,279
Jun 27, 202514.2514.7314.1114.5414.543.27%16,776,935
Jun 26, 202514.2414.3813.8914.0814.080.93%15,785,908
Jun 25, 202513.1013.9713.0813.9513.958.73%20,855,599
Jun 24, 202512.4612.8512.4512.8312.835.16%15,231,359
Jun 23, 202511.9412.3111.8612.2012.200.41%17,084,494
Jun 20, 202512.4512.5611.9612.1512.15-2.41%15,323,551