T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
17.88
+0.41 (2.32%)
Dec 3, 2024, 4:00 PM EST - Market closed
NVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 17.38 | 17.95 | 17.33 | 17.88 | 17.88 | 2.32% | 5,536,458 |
| Dec 2, 2024 | 17.52 | 17.93 | 17.28 | 17.47 | 17.47 | 0.29% | 8,815,777 |
| Nov 29, 2024 | 17.07 | 17.68 | 16.87 | 17.42 | 17.42 | 4.31% | 6,363,584 |
| Nov 27, 2024 | 16.67 | 16.72 | 15.87 | 16.70 | 16.70 | -2.34% | 9,625,643 |
| Nov 26, 2024 | 17.35 | 17.72 | 16.82 | 17.10 | 17.10 | 1.36% | 7,626,745 |
| Nov 25, 2024 | 18.45 | 18.47 | 16.87 | 16.87 | 16.87 | -8.61% | 13,074,894 |
| Nov 22, 2024 | 19.53 | 19.86 | 18.25 | 18.46 | 18.46 | -6.53% | 14,150,181 |
| Nov 21, 2024 | 20.44 | 21.41 | 18.16 | 19.75 | 19.75 | 0.92% | 19,229,040 |
| Nov 20, 2024 | 19.98 | 19.98 | 18.71 | 19.57 | 19.57 | -1.51% | 15,412,697 |
| Nov 19, 2024 | 18.40 | 19.90 | 18.31 | 19.87 | 19.87 | 9.75% | 10,335,981 |
| Nov 18, 2024 | 17.93 | 18.47 | 17.33 | 18.11 | 18.11 | -2.71% | 10,113,438 |
| Nov 15, 2024 | 19.39 | 19.48 | 18.09 | 18.61 | 18.61 | -6.62% | 12,200,118 |
| Nov 14, 2024 | 20.11 | 20.52 | 19.58 | 19.93 | 19.93 | 0.45% | 7,992,646 |
| Nov 13, 2024 | 20.54 | 20.61 | 19.69 | 19.84 | 19.84 | -2.60% | 7,096,083 |
| Nov 12, 2024 | 19.93 | 20.70 | 19.74 | 20.37 | 20.37 | 4.35% | 9,054,020 |
| Nov 11, 2024 | 20.47 | 20.47 | 19.08 | 19.52 | 19.52 | -3.22% | 11,124,623 |
| Nov 8, 2024 | 20.52 | 20.80 | 19.82 | 20.17 | 20.17 | -1.85% | 10,021,774 |
| Nov 7, 2024 | 19.90 | 20.57 | 19.83 | 20.55 | 20.55 | 4.53% | 8,446,081 |
| Nov 6, 2024 | 19.00 | 19.91 | 18.74 | 19.66 | 19.66 | 7.96% | 10,455,721 |
| Nov 5, 2024 | 17.56 | 18.33 | 17.56 | 18.21 | 18.21 | 5.50% | 5,114,192 |
| Nov 4, 2024 | 17.54 | 17.97 | 17.12 | 17.26 | 17.26 | 0.99% | 8,538,295 |
| Nov 1, 2024 | 16.92 | 17.57 | 16.89 | 17.09 | 17.09 | 3.76% | 7,549,594 |
| Oct 31, 2024 | 17.70 | 17.71 | 16.29 | 16.47 | 16.47 | -9.46% | 8,482,009 |
| Oct 30, 2024 | 18.23 | 18.42 | 17.50 | 18.19 | 18.19 | -2.68% | 6,772,846 |
| Oct 29, 2024 | 18.40 | 18.95 | 18.07 | 18.69 | 18.69 | 1.03% | 6,442,143 |
| Oct 28, 2024 | 19.16 | 19.19 | 18.37 | 18.50 | 18.50 | -1.44% | 8,170,456 |
| Oct 25, 2024 | 18.64 | 19.47 | 18.60 | 18.77 | 18.77 | 1.51% | 16,795,147 |
| Oct 24, 2024 | 18.60 | 18.74 | 17.99 | 18.49 | 18.49 | 1.26% | 6,428,057 |
| Oct 23, 2024 | 18.93 | 19.05 | 17.72 | 18.26 | 18.26 | -5.68% | 11,788,098 |
| Oct 22, 2024 | 19.18 | 19.61 | 18.90 | 19.36 | 19.36 | -0.26% | 8,146,071 |
| Oct 21, 2024 | 17.96 | 19.41 | 17.94 | 19.41 | 19.41 | 8.19% | 11,278,523 |
| Oct 18, 2024 | 18.18 | 18.18 | 17.77 | 17.94 | 17.94 | 1.47% | 5,929,244 |
| Oct 17, 2024 | 18.30 | 18.69 | 17.66 | 17.68 | 17.68 | 1.67% | 10,095,855 |
| Oct 16, 2024 | 16.96 | 17.61 | 16.36 | 17.39 | 17.39 | 5.94% | 7,356,124 |
| Oct 15, 2024 | 17.99 | 18.18 | 15.62 | 16.42 | 16.42 | -9.26% | 13,464,769 |
| Oct 14, 2024 | 17.62 | 18.45 | 17.60 | 18.09 | 18.09 | 4.99% | 10,407,726 |
| Oct 11, 2024 | 17.04 | 17.49 | 16.97 | 17.23 | 17.23 | -0.12% | 6,691,612 |
| Oct 10, 2024 | 16.54 | 17.30 | 16.37 | 17.25 | 17.25 | 3.23% | 7,591,685 |
| Oct 9, 2024 | 17.09 | 17.18 | 16.40 | 16.71 | 16.71 | -0.45% | 9,620,032 |
| Oct 8, 2024 | 16.11 | 16.92 | 15.94 | 16.79 | 16.79 | 8.15% | 10,011,286 |
| Oct 7, 2024 | 14.89 | 16.21 | 14.87 | 15.52 | 15.52 | 4.44% | 11,200,667 |
| Oct 4, 2024 | 14.87 | 14.90 | 14.17 | 14.86 | 14.86 | 3.19% | 8,795,905 |
| Oct 3, 2024 | 13.97 | 14.74 | 13.84 | 14.40 | 14.40 | 6.67% | 7,688,512 |
| Oct 2, 2024 | 12.96 | 13.61 | 12.67 | 13.50 | 13.50 | 3.29% | 5,584,604 |
| Oct 1, 2024 | 14.18 | 14.35 | 12.82 | 13.07 | 13.07 | -7.44% | 7,466,803 |
| Sep 30, 2024 | 13.36 | 14.14 | 13.36 | 14.12 | 14.12 | -0.07% | 6,069,597 |
| Sep 27, 2024 | 14.74 | 14.74 | 13.62 | 14.13 | 14.13 | -4.40% | 9,614,743 |
| Sep 26, 2024 | 15.43 | 15.63 | 14.24 | 14.78 | 14.78 | 0.75% | 9,370,909 |
| Sep 25, 2024 | 14.27 | 14.98 | 14.23 | 14.67 | 14.67 | 4.49% | 8,571,588 |
| Sep 24, 2024 | 13.04 | 14.25 | 12.82 | 14.04 | 14.04 | 8.00% | 8,644,343 |
| Sep 23, 2024 | 13.07 | 13.18 | 12.71 | 13.00 | 13.00 | - | 4,706,823 |
| Sep 20, 2024 | 13.21 | 13.57 | 12.85 | 13.00 | 13.00 | -3.13% | 7,231,662 |
| Sep 19, 2024 | 13.27 | 13.80 | 13.27 | 13.42 | 13.42 | 8.23% | 7,957,481 |
| Sep 18, 2024 | 13.01 | 13.39 | 12.40 | 12.40 | 12.40 | -3.88% | 8,084,086 |
| Sep 17, 2024 | 13.49 | 13.66 | 12.75 | 12.90 | 12.90 | -2.24% | 5,830,648 |
| Sep 16, 2024 | 13.19 | 13.53 | 12.64 | 13.20 | 13.20 | -4.04% | 9,126,942 |
| Sep 13, 2024 | 13.76 | 13.96 | 13.42 | 13.75 | 13.75 | -0.29% | 7,745,764 |
| Sep 12, 2024 | 13.24 | 14.15 | 12.93 | 13.79 | 13.79 | 4.00% | 10,873,960 |
| Sep 11, 2024 | 11.69 | 13.33 | 11.28 | 13.26 | 13.26 | 16.21% | 14,198,079 |
| Sep 10, 2024 | 11.34 | 11.69 | 10.77 | 11.41 | 11.41 | 3.26% | 7,205,669 |
| Sep 9, 2024 | 10.76 | 11.10 | 10.53 | 11.05 | 11.05 | 6.25% | 8,072,959 |
| Sep 6, 2024 | 11.42 | 11.48 | 9.99 | 10.40 | 10.40 | -7.96% | 13,953,656 |
| Sep 5, 2024 | 10.81 | 11.81 | 10.78 | 11.30 | 11.30 | 2.17% | 8,266,275 |
| Sep 4, 2024 | 10.92 | 11.90 | 10.65 | 11.06 | 11.06 | -3.57% | 11,834,067 |
| Sep 3, 2024 | 13.40 | 13.43 | 11.32 | 11.47 | 11.47 | -19.00% | 13,088,579 |
| Aug 30, 2024 | 14.23 | 14.76 | 13.71 | 14.16 | 14.16 | 2.39% | 8,233,738 |
| Aug 29, 2024 | 14.72 | 15.51 | 13.59 | 13.83 | 13.83 | -12.69% | 11,849,982 |
| Aug 28, 2024 | 16.49 | 16.52 | 15.07 | 15.84 | 15.84 | -4.12% | 13,307,682 |
| Aug 27, 2024 | 15.71 | 16.76 | 15.40 | 16.52 | 16.52 | 2.67% | 7,134,973 |
| Aug 26, 2024 | 16.89 | 17.32 | 15.53 | 16.09 | 16.09 | -4.40% | 11,470,748 |
| Aug 23, 2024 | 15.97 | 16.90 | 15.81 | 16.83 | 16.83 | 8.93% | 10,248,933 |
| Aug 22, 2024 | 17.09 | 17.27 | 15.29 | 15.45 | 15.45 | -7.21% | 7,454,882 |
| Aug 21, 2024 | 16.40 | 16.91 | 16.21 | 16.65 | 16.65 | 1.65% | 5,831,915 |
| Aug 20, 2024 | 16.70 | 17.07 | 16.01 | 16.38 | 16.38 | -4.21% | 7,608,145 |
| Aug 19, 2024 | 15.68 | 17.10 | 15.44 | 17.10 | 17.10 | 8.57% | 7,928,981 |
| Aug 16, 2024 | 15.11 | 15.87 | 14.89 | 15.75 | 15.75 | 2.54% | 7,552,559 |
| Aug 15, 2024 | 14.36 | 15.43 | 14.04 | 15.36 | 15.36 | 8.25% | 8,806,598 |
| Aug 14, 2024 | 14.31 | 14.32 | 13.24 | 14.19 | 14.19 | 3.12% | 10,141,590 |
| Aug 13, 2024 | 12.91 | 13.76 | 12.74 | 13.76 | 13.76 | 12.79% | 9,706,071 |
| Aug 12, 2024 | 11.61 | 12.59 | 11.58 | 12.20 | 12.20 | 8.44% | 11,926,686 |
| Aug 9, 2024 | 11.41 | 11.66 | 10.98 | 11.25 | 11.25 | -0.97% | 7,126,605 |
| Aug 8, 2024 | 10.72 | 11.41 | 9.80 | 11.36 | 11.36 | 12.70% | 8,999,787 |
| Aug 7, 2024 | 12.03 | 12.20 | 10.05 | 10.08 | 10.08 | -9.92% | 11,019,236 |
| Aug 6, 2024 | 11.17 | 11.94 | 10.48 | 11.19 | 11.19 | 7.08% | 11,401,193 |
| Aug 5, 2024 | 8.62 | 11.12 | 8.29 | 10.45 | 10.45 | -12.99% | 15,574,915 |
| Aug 2, 2024 | 11.18 | 12.31 | 10.66 | 12.01 | 12.01 | -3.92% | 15,072,572 |
| Aug 1, 2024 | 14.51 | 15.13 | 11.86 | 12.50 | 12.50 | -13.43% | 13,881,498 |
| Jul 31, 2024 | 13.46 | 14.65 | 13.01 | 14.44 | 14.44 | 26.33% | 8,373,201 |
| Jul 30, 2024 | 13.26 | 13.39 | 11.15 | 11.43 | 11.43 | -14.19% | 11,114,214 |
| Jul 29, 2024 | 13.80 | 14.43 | 13.25 | 13.32 | 13.32 | -2.63% | 5,005,268 |
| Jul 26, 2024 | 14.45 | 14.45 | 13.34 | 13.68 | 13.68 | 1.41% | 5,041,294 |
| Jul 25, 2024 | 13.70 | 14.55 | 12.04 | 13.49 | 13.49 | -3.57% | 11,096,993 |
| Jul 24, 2024 | 15.30 | 15.49 | 13.82 | 13.99 | 13.99 | -13.48% | 8,017,072 |
| Jul 23, 2024 | 16.27 | 16.75 | 16.07 | 16.17 | 16.17 | -2.06% | 4,222,260 |
| Jul 22, 2024 | 15.69 | 16.59 | 15.54 | 16.51 | 16.51 | 9.70% | 6,335,787 |
| Jul 19, 2024 | 15.74 | 16.00 | 14.91 | 15.05 | 15.05 | -5.88% | 4,328,736 |
| Jul 18, 2024 | 16.13 | 16.20 | 14.72 | 15.99 | 15.99 | 6.46% | 6,585,253 |
| Jul 17, 2024 | 15.99 | 16.17 | 14.75 | 15.02 | 15.02 | -13.53% | 7,739,049 |
| Jul 16, 2024 | 18.00 | 18.16 | 16.94 | 17.37 | 17.37 | -3.37% | 3,325,884 |
| Jul 15, 2024 | 18.68 | 18.82 | 17.66 | 17.98 | 17.98 | -1.21% | 5,443,620 |