T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
10.85
-0.11 (-1.00%)
At close: May 28, 2025, 4:00 PM
12.10
+1.25 (11.57%)
After-hours: May 28, 2025, 5:02 PM EDT
NVDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 11.05 | 11.24 | 10.84 | 10.96 | - | 0.05% | 16,533,949 |
| May 27, 2025 | 10.76 | 10.99 | 10.63 | 10.96 | 10.96 | 6.31% | 21,582,161 |
| May 23, 2025 | 10.10 | 10.52 | 9.98 | 10.31 | 10.31 | -2.41% | 25,584,231 |
| May 22, 2025 | 10.50 | 10.79 | 10.38 | 10.56 | 10.56 | 1.54% | 20,973,831 |
| May 21, 2025 | 10.62 | 11.32 | 10.22 | 10.40 | 10.40 | -3.97% | 24,083,023 |
| May 20, 2025 | 10.83 | 10.87 | 10.55 | 10.83 | 10.83 | -1.63% | 20,818,318 |
| May 19, 2025 | 10.52 | 11.08 | 10.50 | 11.01 | 11.01 | 0.09% | 20,951,207 |
| May 16, 2025 | 11.13 | 11.16 | 10.69 | 11.00 | 11.00 | 0.64% | 25,566,190 |
| May 15, 2025 | 10.83 | 11.17 | 10.57 | 10.93 | 10.93 | -0.82% | 28,086,399 |
| May 14, 2025 | 10.70 | 11.03 | 10.44 | 11.02 | 11.02 | 8.36% | 33,484,408 |
| May 13, 2025 | 9.43 | 10.37 | 9.36 | 10.17 | 10.17 | 11.27% | 30,978,021 |
| May 12, 2025 | 9.00 | 9.15 | 8.76 | 9.14 | 9.14 | 10.86% | 23,194,971 |
| May 9, 2025 | 8.36 | 8.48 | 8.05 | 8.25 | 8.25 | -1.49% | 14,407,537 |
| May 8, 2025 | 8.54 | 8.55 | 8.15 | 8.37 | 8.37 | 0.48% | 22,006,234 |
| May 7, 2025 | 7.79 | 8.41 | 7.67 | 8.33 | 8.33 | 6.39% | 19,935,383 |
| May 6, 2025 | 7.57 | 8.01 | 7.47 | 7.83 | 7.83 | -0.63% | 16,005,579 |
| May 5, 2025 | 7.76 | 8.01 | 7.72 | 7.88 | 7.88 | -1.13% | 13,961,872 |
| May 2, 2025 | 7.93 | 8.11 | 7.83 | 7.97 | 7.97 | 4.87% | 19,214,021 |
| May 1, 2025 | 7.80 | 8.05 | 7.56 | 7.60 | 7.60 | 4.97% | 21,896,623 |
| Apr 30, 2025 | 6.66 | 7.24 | 6.61 | 7.24 | 7.24 | - | 22,793,207 |
| Apr 29, 2025 | 7.09 | 7.42 | 7.07 | 7.24 | 7.24 | 0.28% | 18,481,963 |
| Apr 28, 2025 | 7.38 | 7.44 | 6.87 | 7.22 | 7.22 | -4.24% | 17,636,074 |
| Apr 25, 2025 | 7.01 | 7.67 | 6.86 | 7.54 | 7.54 | 8.65% | 21,763,837 |
| Apr 24, 2025 | 6.57 | 6.97 | 6.55 | 6.94 | 6.94 | 7.43% | 14,818,149 |
| Apr 23, 2025 | 6.71 | 6.74 | 6.41 | 6.46 | 6.46 | 7.31% | 21,465,571 |
| Apr 22, 2025 | 6.01 | 6.14 | 5.85 | 6.02 | 6.02 | 4.15% | 14,216,814 |
| Apr 21, 2025 | 6.01 | 6.10 | 5.56 | 5.78 | 5.78 | -9.26% | 16,876,947 |
| Apr 17, 2025 | 6.76 | 6.76 | 6.19 | 6.37 | 6.37 | -6.19% | 17,562,635 |
| Apr 16, 2025 | 6.76 | 7.10 | 6.21 | 6.79 | 6.79 | -13.50% | 27,312,329 |
| Apr 15, 2025 | 7.68 | 8.05 | 7.63 | 7.85 | 7.85 | 2.35% | 15,372,357 |
| Apr 14, 2025 | 8.16 | 8.16 | 7.44 | 7.67 | 7.67 | -0.13% | 16,732,855 |
| Apr 11, 2025 | 7.37 | 7.77 | 7.23 | 7.68 | 7.68 | 5.21% | 15,428,954 |
| Apr 10, 2025 | 7.51 | 7.73 | 6.60 | 7.30 | 7.30 | -11.30% | 25,372,115 |
| Apr 9, 2025 | 6.30 | 8.34 | 6.17 | 8.23 | 8.23 | 36.26% | 48,167,931 |
| Apr 8, 2025 | 6.95 | 7.20 | 5.77 | 6.04 | 6.04 | -1.95% | 27,555,307 |
| Apr 7, 2025 | 4.92 | 6.67 | 4.82 | 6.16 | 6.16 | 6.94% | 35,380,474 |
| Apr 4, 2025 | 6.38 | 6.53 | 5.47 | 5.76 | 5.76 | -15.17% | 24,591,834 |
| Apr 3, 2025 | 7.02 | 7.32 | 6.75 | 6.79 | 6.79 | -15.13% | 17,799,683 |
| Apr 2, 2025 | 7.57 | 8.25 | 7.51 | 8.00 | 8.00 | 0.13% | 13,746,485 |
| Apr 1, 2025 | 7.76 | 8.00 | 7.47 | 7.99 | 7.99 | 2.57% | 12,540,906 |
| Mar 31, 2025 | 7.28 | 7.82 | 7.06 | 7.79 | 7.79 | -1.77% | 14,411,130 |
| Mar 28, 2025 | 8.21 | 8.40 | 7.84 | 7.93 | 7.93 | -3.35% | 9,476,133 |
| Mar 27, 2025 | 8.19 | 8.66 | 8.10 | 8.21 | 8.21 | -4.04% | 10,970,114 |
| Mar 26, 2025 | 9.36 | 9.37 | 8.40 | 8.55 | 8.55 | -11.49% | 16,242,151 |
| Mar 25, 2025 | 9.65 | 9.77 | 9.40 | 9.66 | 9.66 | -1.02% | 8,030,371 |
| Mar 24, 2025 | 9.55 | 9.93 | 9.48 | 9.76 | 9.76 | 5.97% | 11,036,774 |
| Mar 21, 2025 | 9.12 | 9.26 | 8.87 | 9.21 | 9.21 | -1.55% | 8,361,293 |
| Mar 20, 2025 | 9.05 | 9.63 | 9.05 | 9.36 | 9.36 | 1.57% | 10,581,007 |
| Mar 19, 2025 | 9.17 | 9.67 | 8.93 | 9.21 | 9.21 | 3.25% | 14,534,433 |
| Mar 18, 2025 | 9.31 | 9.46 | 8.76 | 8.92 | 8.92 | -6.60% | 18,504,412 |