Skip to main content
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
14.47
+0.84 (6.16%)
Jan 17, 2025, 4:00 PM EST - Market closed

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202514.2014.6314.0214.4714.476.16%7,320,497
Jan 16, 202514.6914.7213.6313.6313.63-3.88%6,418,125
Jan 15, 202513.6814.2313.2114.1814.186.46%6,900,428
Jan 14, 202514.1614.2412.9513.3213.32-2.06%8,234,356
Jan 13, 202512.9413.6512.8413.6013.60-3.89%10,273,630
Jan 10, 202514.5214.5713.8214.1514.15-6.35%12,716,121
Jan 8, 202515.6315.9414.6215.1115.11-0.13%10,967,307
Jan 7, 202518.0818.1215.1015.1315.13-12.69%19,187,361
Jan 6, 202517.1017.9016.9417.3317.336.84%15,562,293
Jan 3, 202515.2216.2915.2016.2216.229.08%12,136,091
Jan 2, 202514.3815.0014.1214.8714.876.21%11,806,425
Dec 31, 202414.8114.8413.9414.0014.00-4.99%11,269,350
Dec 30, 202414.1715.3414.0214.7414.740.44%10,445,868
Dec 27, 202415.0115.1014.1614.6714.67-4.18%12,524,119
Dec 26, 202415.2515.5214.8415.3115.31-0.71%10,099,847
Dec 24, 202415.3615.8115.0015.4215.42-11.38%10,435,993
Dec 23, 202416.6117.4316.3417.4015.266.72%10,537,937
Dec 20, 202415.1116.3814.7416.3114.306.57%12,966,298
Dec 19, 202415.5616.0815.0515.3013.412.27%10,345,380
Dec 18, 202416.0716.7414.7714.9613.12-2.09%17,652,888
Dec 17, 202414.9915.5614.4415.2813.40-2.46%14,890,504
Dec 16, 202416.1916.2415.2915.6713.73-3.48%12,569,664
Dec 13, 202417.4017.5615.8216.2314.23-4.47%11,811,951
Dec 12, 202416.9517.2716.6216.9914.90-2.91%6,053,301
Dec 11, 202417.0317.7116.5117.5015.346.32%7,305,299
Dec 10, 202417.4518.1616.1616.4614.43-5.46%7,532,532
Dec 9, 202417.4717.7216.9917.4115.26-5.23%9,701,127
Dec 6, 202418.9619.2418.0918.3716.11-3.62%8,922,944
Dec 5, 202419.0919.4818.8019.0616.71-0.24%6,906,835
Dec 4, 202418.3119.2817.8919.1116.756.88%11,349,845
Dec 3, 202417.3817.9517.3317.8815.672.32%5,757,615
Dec 2, 202417.5217.9317.2817.4715.320.29%8,815,777
Nov 29, 202417.0717.6816.8717.4215.274.31%6,363,584
Nov 27, 202416.6716.7215.8716.7014.64-2.34%9,625,643
Nov 26, 202417.3517.7216.8217.1014.991.36%7,626,745
Nov 25, 202418.4518.4716.8716.8714.79-8.61%13,074,894
Nov 22, 202419.5319.8618.2518.4616.19-6.53%14,150,181
Nov 21, 202420.4421.4118.1619.7517.320.92%19,229,040
Nov 20, 202419.9819.9818.7119.5717.16-1.51%15,412,697
Nov 19, 202418.4019.9018.3119.8717.429.75%10,335,981
Nov 18, 202417.9318.4717.3318.1115.87-2.71%10,113,438
Nov 15, 202419.3919.4818.0918.6116.32-6.62%12,200,118
Nov 14, 202420.1120.5219.5819.9317.470.45%7,992,646
Nov 13, 202420.5420.6119.6919.8417.40-2.60%7,096,083
Nov 12, 202419.9320.7019.7420.3717.864.35%9,054,020
Nov 11, 202420.4720.4719.0819.5217.11-3.22%11,124,623
Nov 8, 202420.5220.8019.8220.1717.68-1.85%10,021,774
Nov 7, 202419.9020.5719.8320.5518.024.53%8,446,081
Nov 6, 202419.0019.9118.7419.6617.247.96%10,455,721
Nov 5, 202417.5618.3317.5618.2115.975.50%5,114,192
Nov 4, 202417.5417.9717.1217.2615.130.99%8,538,295
Nov 1, 202416.9217.5716.8917.0914.983.76%7,549,594
Oct 31, 202417.7017.7116.2916.4714.44-9.46%8,482,009
Oct 30, 202418.2318.4217.5018.1915.95-2.68%6,772,846
Oct 29, 202418.4018.9518.0718.6916.391.03%6,442,143
Oct 28, 202419.1619.1918.3718.5016.22-1.44%8,170,456
Oct 25, 202418.6419.4718.6018.7716.461.51%16,795,147
Oct 24, 202418.6018.7417.9918.4916.211.26%6,428,057
Oct 23, 202418.9319.0517.7218.2616.01-5.68%11,788,098
Oct 22, 202419.1819.6118.9019.3616.97-0.26%8,146,071
Oct 21, 202417.9619.4117.9419.4117.028.19%11,278,523
Oct 18, 202418.1818.1817.7717.9415.731.47%5,929,244
Oct 17, 202418.3018.6917.6617.6815.501.67%10,095,855
Oct 16, 202416.9617.6116.3617.3915.255.94%7,356,124
Oct 15, 202417.9918.1815.6216.4214.39-9.26%13,464,769
Oct 14, 202417.6218.4517.6018.0915.864.99%10,407,726
Oct 11, 202417.0417.4916.9717.2315.11-0.12%6,691,612
Oct 10, 202416.5417.3016.3717.2515.123.23%7,591,685
Oct 9, 202417.0917.1816.4016.7114.65-0.45%9,620,032
Oct 8, 202416.1116.9215.9416.7914.728.15%10,011,286
Oct 7, 202414.8916.2114.8715.5213.614.44%11,200,667
Oct 4, 202414.8714.9014.1714.8613.033.19%8,795,905
Oct 3, 202413.9714.7413.8414.4012.636.67%7,688,512
Oct 2, 202412.9613.6112.6713.5011.843.29%5,584,604
Oct 1, 202414.1814.3512.8213.0711.46-7.44%7,466,803
Sep 30, 202413.3614.1413.3614.1212.38-0.07%6,069,597
Sep 27, 202414.7414.7413.6214.1312.39-4.40%9,614,743
Sep 26, 202415.4315.6314.2414.7812.960.75%9,370,909
Sep 25, 202414.2714.9814.2314.6712.864.49%8,571,588
Sep 24, 202413.0414.2512.8214.0412.318.00%8,644,343
Sep 23, 202413.0713.1812.7113.0011.40-4,706,823
Sep 20, 202413.2113.5712.8513.0011.40-3.13%7,231,662
Sep 19, 202413.2713.8013.2713.4211.778.23%7,957,481
Sep 18, 202413.0113.3912.4012.4010.87-3.88%8,084,086
Sep 17, 202413.4913.6612.7512.9011.31-2.24%5,830,648
Sep 16, 202413.1913.5312.6413.2011.57-4.04%9,126,942
Sep 13, 202413.7613.9613.4213.7512.06-0.29%7,745,764
Sep 12, 202413.2414.1512.9313.7912.094.00%10,873,960
Sep 11, 202411.6913.3311.2813.2611.6316.21%14,198,079
Sep 10, 202411.3411.6910.7711.4110.003.26%7,205,669
Sep 9, 202410.7611.1010.5311.059.696.25%8,072,959
Sep 6, 202411.4211.489.9910.409.12-7.96%13,953,656
Sep 5, 202410.8111.8110.7811.309.912.17%8,266,275
Sep 4, 202410.9211.9010.6511.069.70-3.57%11,834,067
Sep 3, 202413.4013.4311.3211.4710.06-19.00%13,088,579
Aug 30, 202414.2314.7613.7114.1612.422.39%8,233,738
Aug 29, 202414.7215.5113.5913.8312.13-12.69%11,849,982
Aug 28, 202416.4916.5215.0715.8413.89-4.12%13,307,682
Aug 27, 202415.7116.7615.4016.5214.482.67%7,134,973
Aug 26, 202416.8917.3215.5316.0914.11-4.40%11,470,748