Skip to main content
logo
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
17.22
-0.86 (-4.78%)
At close: Aug 1, 2025, 4:00 PM
17.03
-0.19 (-1.07%)
After-hours: Aug 1, 2025, 8:00 PM EDT

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 202512.2212.4812.0712.4512.451.80%18,313,710
Jun 17, 202512.2812.4312.1912.2312.23-0.85%13,854,727
Jun 16, 202512.0912.5912.0912.3412.343.74%16,958,387
Jun 13, 202511.9812.1611.7011.8911.89-4.27%16,798,433
Jun 12, 202511.9112.4311.9112.4212.422.90%19,879,048
Jun 11, 202512.3812.4311.9112.0712.07-1.51%15,318,559
Jun 10, 202512.0512.3111.8512.2612.261.83%13,335,093
Jun 9, 202512.1512.4411.9312.0412.041.30%17,075,199
Jun 6, 202512.0012.1411.8611.8811.882.41%13,817,502
Jun 5, 202511.9712.3011.4311.6011.60-2.77%20,550,992
Jun 4, 202511.9912.0211.5611.9311.930.76%15,465,247
Jun 3, 202511.4311.9711.3011.8411.845.62%17,866,529
Jun 2, 202510.8911.3310.8911.2111.213.65%18,125,251
May 30, 202511.4311.5910.4910.8210.82-6.32%22,248,450
May 29, 202512.0412.2411.3411.5511.556.45%29,712,465
May 28, 202511.0511.2410.8410.8510.85-1.00%27,189,582
May 27, 202510.7610.9910.6310.9610.966.31%21,582,161
May 23, 202510.1010.529.9810.3110.31-2.41%25,584,231
May 22, 202510.5010.7910.3810.5610.561.54%20,973,831
May 21, 202510.6211.3210.2210.4010.40-3.97%24,083,023