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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.55 | 18.08 | 17.46 | 17.92 | 17.92 | 1.99% | 5,704,293 |
| Oct 22, 2025 | 17.73 | 18.17 | 16.88 | 17.57 | 17.57 | -0.90% | 10,077,260 |
| Oct 21, 2025 | 18.06 | 18.07 | 17.48 | 17.73 | 17.73 | -1.61% | 6,180,633 |
| Oct 20, 2025 | 18.12 | 18.55 | 17.87 | 18.02 | 18.02 | -0.77% | 6,299,609 |
| Oct 17, 2025 | 17.55 | 18.34 | 17.49 | 18.16 | 18.16 | 1.37% | 9,832,184 |
| Oct 16, 2025 | 17.99 | 18.19 | 17.51 | 17.92 | 17.92 | 2.14% | 8,606,562 |
| Oct 15, 2025 | 18.49 | 18.50 | 17.03 | 17.54 | 17.54 | -0.28% | 12,058,399 |
| Oct 14, 2025 | 18.55 | 18.55 | 17.52 | 17.59 | 17.59 | -8.77% | 13,824,978 |
| Oct 13, 2025 | 19.25 | 19.64 | 18.82 | 19.28 | 19.28 | 5.53% | 11,832,355 |
| Oct 10, 2025 | 20.44 | 20.88 | 18.23 | 18.27 | 18.27 | -9.73% | 20,521,889 |
| Oct 9, 2025 | 20.21 | 20.83 | 19.96 | 20.24 | 20.24 | 3.53% | 10,362,646 |
| Oct 8, 2025 | 19.04 | 19.62 | 19.04 | 19.55 | 19.55 | 4.27% | 11,999,874 |
| Oct 7, 2025 | 19.00 | 19.57 | 18.63 | 18.75 | 18.75 | -0.53% | 15,048,804 |
| Oct 6, 2025 | 18.87 | 19.21 | 18.41 | 18.85 | 18.85 | -2.23% | 11,522,955 |
| Oct 3, 2025 | 19.63 | 19.86 | 18.84 | 19.28 | 19.28 | -1.53% | 7,622,024 |
| Oct 2, 2025 | 19.73 | 20.03 | 19.46 | 19.58 | 19.58 | 1.82% | 7,937,583 |
| Oct 1, 2025 | 18.81 | 19.43 | 18.57 | 19.23 | 19.23 | 0.68% | 11,466,371 |
| Sep 30, 2025 | 18.25 | 19.28 | 18.11 | 19.10 | 19.10 | 5.06% | 12,962,447 |
| Sep 29, 2025 | 17.86 | 18.60 | 17.86 | 18.18 | 18.18 | 4.06% | 12,581,084 |
| Sep 26, 2025 | 17.46 | 17.56 | 16.84 | 17.47 | 17.47 | 0.58% | 8,026,248 |
| Sep 25, 2025 | 16.79 | 17.89 | 16.52 | 17.37 | 17.37 | 0.70% | 9,443,029 |
| Sep 24, 2025 | 17.79 | 17.81 | 16.96 | 17.25 | 17.25 | -1.82% | 8,030,312 |
| Sep 23, 2025 | 18.28 | 18.36 | 17.34 | 17.57 | 17.57 | -5.59% | 10,887,099 |
| Sep 22, 2025 | 17.00 | 18.80 | 16.88 | 18.61 | 18.61 | 7.88% | 23,696,656 |
| Sep 19, 2025 | 17.12 | 17.54 | 16.99 | 17.25 | 17.25 | 0.23% | 11,236,254 |
| Sep 18, 2025 | 16.78 | 17.36 | 16.59 | 17.21 | 17.21 | 7.03% | 12,276,531 |
| Sep 17, 2025 | 16.55 | 16.65 | 15.73 | 16.08 | 16.08 | -5.36% | 14,708,271 |
| Sep 16, 2025 | 17.40 | 17.50 | 16.90 | 16.99 | 16.99 | -3.25% | 7,736,105 |
| Sep 15, 2025 | 17.16 | 17.66 | 16.93 | 17.56 | 17.56 | -0.11% | 11,080,795 |
| Sep 12, 2025 | 17.58 | 17.73 | 17.32 | 17.58 | 17.58 | 0.57% | 6,966,113 |
| Sep 11, 2025 | 17.97 | 18.09 | 17.36 | 17.48 | 17.48 | -0.11% | 9,400,959 |
| Sep 10, 2025 | 17.39 | 17.89 | 17.17 | 17.50 | 17.50 | 7.49% | 15,040,662 |
| Sep 9, 2025 | 15.96 | 16.31 | 15.53 | 16.28 | 16.28 | 2.91% | 10,031,157 |
| Sep 8, 2025 | 15.67 | 16.31 | 15.67 | 15.82 | 15.82 | 1.41% | 10,731,733 |
| Sep 5, 2025 | 15.79 | 15.97 | 15.03 | 15.60 | 15.60 | -5.45% | 17,626,321 |
| Sep 4, 2025 | 16.30 | 16.53 | 16.07 | 16.50 | 16.50 | 1.10% | 7,510,942 |
| Sep 3, 2025 | 16.40 | 16.65 | 15.97 | 16.32 | 16.32 | -0.12% | 9,728,989 |
| Sep 2, 2025 | 16.19 | 16.65 | 15.65 | 16.34 | 16.34 | -4.05% | 14,158,115 |
| Aug 29, 2025 | 17.84 | 17.84 | 16.82 | 17.03 | 17.03 | -6.63% | 15,416,044 |
| Aug 28, 2025 | 18.43 | 19.13 | 17.50 | 18.24 | 18.24 | -1.88% | 18,528,373 |
| Aug 27, 2025 | 18.67 | 18.76 | 18.07 | 18.59 | 18.59 | -0.11% | 17,097,486 |
| Aug 26, 2025 | 18.29 | 18.74 | 18.02 | 18.61 | 18.61 | 2.08% | 6,725,621 |
| Aug 25, 2025 | 17.94 | 18.64 | 17.58 | 18.23 | 18.23 | 1.96% | 9,623,837 |
| Aug 22, 2025 | 16.81 | 17.99 | 16.53 | 17.88 | 17.88 | 3.53% | 10,257,181 |
| Aug 21, 2025 | 17.24 | 17.67 | 17.06 | 17.27 | 17.27 | -0.75% | 6,408,398 |
| Aug 20, 2025 | 17.32 | 17.41 | 16.08 | 17.40 | 17.40 | -0.26% | 12,187,799 |
| Aug 19, 2025 | 18.83 | 18.85 | 17.41 | 17.45 | 17.45 | -7.06% | 10,535,622 |
| Aug 18, 2025 | 18.48 | 18.95 | 18.44 | 18.77 | 18.77 | 1.73% | 6,612,541 |
| Aug 15, 2025 | 18.73 | 18.74 | 17.97 | 18.45 | 18.45 | -1.81% | 6,431,820 |
| Aug 14, 2025 | 18.32 | 19.01 | 18.28 | 18.79 | 18.79 | 0.43% | 7,795,157 |