Skip to main content
logo
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
17.45
+0.68 (4.05%)
Nov 24, 2025, 4:00 PM EST - Market closed

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202516.8717.5916.3017.4517.454.05%19,776,208
Nov 21, 202517.2117.8215.6316.7716.77-2.39%38,100,538
Nov 20, 202520.0420.1116.9617.1817.18-6.27%32,632,565
Nov 19, 202517.9218.5217.5718.3318.336.14%19,452,436
Nov 18, 202517.7017.9416.9717.2717.27-5.78%16,145,303
Nov 17, 202518.2318.8117.8818.3318.33-3.88%9,361,842
Nov 14, 202517.5419.2317.1819.0719.073.36%10,241,272
Nov 13, 202519.2619.3717.8218.4518.45-7.10%9,495,866
Nov 12, 202520.2420.2719.3219.8619.860.51%9,106,902
Nov 11, 202520.1620.2119.3619.7619.76-5.86%9,231,997
Nov 10, 202520.2321.1619.9320.9920.9911.35%9,569,884
Nov 7, 202518.1518.8516.9718.8518.850.05%18,098,560
Nov 6, 202520.6220.8018.4818.8418.84-7.24%15,815,611
Nov 5, 202521.0621.9620.2720.3120.31-3.42%10,610,350
Nov 4, 202521.9922.2320.9121.0321.03-8.21%9,871,628
Nov 3, 202523.0923.8522.7722.9122.914.47%11,242,614
Oct 31, 202522.8123.1421.8621.9321.93-0.50%7,961,893
Oct 30, 202522.5122.7721.7422.0422.04-4.17%10,695,104
Oct 29, 202523.1924.1022.5123.0023.006.04%20,289,253
Oct 28, 202520.0922.1419.8321.6921.699.93%18,102,393
Oct 27, 202519.4419.8019.1319.7319.735.62%7,043,133
Oct 24, 202518.2518.9418.1818.6818.684.24%6,237,510
Oct 23, 202517.5518.0817.4617.9217.921.99%5,828,077
Oct 22, 202517.7318.1716.8817.5717.57-0.90%10,077,260
Oct 21, 202518.0618.0717.4817.7317.73-1.61%6,180,633
Oct 20, 202518.1218.5517.8718.0218.02-0.77%6,299,609
Oct 17, 202517.5518.3417.4918.1618.161.37%9,832,184
Oct 16, 202517.9918.1917.5117.9217.922.14%8,606,562
Oct 15, 202518.4918.5017.0317.5417.54-0.28%12,058,399
Oct 14, 202518.5518.5517.5217.5917.59-8.77%13,824,978
Oct 13, 202519.2519.6418.8219.2819.285.53%11,832,355
Oct 10, 202520.4420.8818.2318.2718.27-9.73%20,521,889
Oct 9, 202520.2120.8319.9620.2420.243.53%10,362,646
Oct 8, 202519.0419.6219.0419.5519.554.27%11,999,874
Oct 7, 202519.0019.5718.6318.7518.75-0.53%15,048,804
Oct 6, 202518.8719.2118.4118.8518.85-2.23%11,522,955
Oct 3, 202519.6319.8618.8419.2819.28-1.53%7,622,024
Oct 2, 202519.7320.0319.4619.5819.581.82%7,937,583
Oct 1, 202518.8119.4318.5719.2319.230.68%11,466,371
Sep 30, 202518.2519.2818.1119.1019.105.06%12,962,447
Sep 29, 202517.8618.6017.8618.1818.184.06%12,581,084
Sep 26, 202517.4617.5616.8417.4717.470.58%8,026,248
Sep 25, 202516.7917.8916.5217.3717.370.70%9,443,029
Sep 24, 202517.7917.8116.9617.2517.25-1.82%8,030,312
Sep 23, 202518.2818.3617.3417.5717.57-5.59%10,887,099
Sep 22, 202517.0018.8016.8818.6118.617.88%23,696,656
Sep 19, 202517.1217.5416.9917.2517.250.23%11,236,254
Sep 18, 202516.7817.3616.5917.2117.217.03%12,276,531
Sep 17, 202516.5516.6515.7316.0816.08-5.36%14,708,271
Sep 16, 202517.4017.5016.9016.9916.99-3.25%7,736,105