T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)

BATS: NVDX · Real-Time Price · USD

20.85

+0.28 (1.36%)

At close: Sep 22, 2026, 4:00 PM EDT

20.83

-0.02 (-0.11%)

After-hours: Sep 22, 2026, 8:00 PM EDT

NVDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.46	21.05	20.44	20.96	-	1.90%	3,275,005
Sep 21, 2026	19.81	20.78	19.57	20.57	20.57	4.58%	4,602,883
Sep 18, 2026	19.16	19.76	18.96	19.67	19.67	2.39%	4,219,712
Sep 17, 2026	19.04	19.29	18.83	19.21	19.21	5.20%	3,583,470
Sep 16, 2026	18.31	18.75	18.04	18.26	18.26	1.50%	3,903,043
Sep 15, 2026	18.19	18.28	17.83	17.99	17.99	1.12%	3,523,395
Sep 14, 2026	17.89	18.11	17.45	17.79	17.79	-6.76%	5,057,822
Sep 11, 2026	19.58	19.73	19.07	19.08	19.08	-0.31%	3,340,483
Sep 10, 2026	19.54	19.57	18.91	19.14	19.14	-4.44%	4,760,065
Sep 9, 2026	20.31	20.48	20.00	20.03	20.03	-1.91%	4,907,029
Sep 8, 2026	21.74	21.87	20.25	20.42	20.42	-3.91%	6,892,037
Sep 4, 2026	21.41	22.09	21.15	21.25	21.25	1.43%	5,213,600
Sep 3, 2026	20.51	21.30	20.29	20.95	20.95	3.66%	5,442,635
Sep 2, 2026	19.21	20.84	19.19	20.21	20.21	6.20%	6,671,140
Sep 1, 2026	18.89	19.53	18.60	19.03	19.03	-2.61%	3,671,732
Aug 31, 2026	19.28	19.69	18.83	19.54	19.54	2.63%	3,930,332
Aug 28, 2026	20.86	21.21	18.93	19.04	19.04	-8.99%	8,562,774
Aug 27, 2026	20.09	21.42	19.80	20.92	20.92	16.74%	19,778,871
Aug 26, 2026	18.34	18.57	17.82	17.92	17.92	-2.93%	9,916,179
Aug 25, 2026	18.13	18.76	17.99	18.46	18.46	4.18%	4,307,531
Aug 24, 2026	18.95	18.95	17.54	17.72	17.72	-5.79%	6,896,024
Aug 21, 2026	19.44	19.52	18.78	18.81	18.81	-2.23%	2,770,443
Aug 20, 2026	19.45	19.74	19.00	19.24	19.24	-0.41%	3,151,379
Aug 19, 2026	20.08	20.28	19.20	19.32	19.32	-2.18%	3,652,123
Aug 18, 2026	19.88	20.09	19.56	19.75	19.75	-4.77%	4,031,871
Aug 17, 2026	20.90	21.31	20.69	20.74	20.74	-0.05%	4,481,579
Aug 14, 2026	21.01	21.18	20.63	20.75	20.75	-0.24%	3,861,782
Aug 13, 2026	20.78	21.16	20.51	20.80	20.80	1.02%	6,326,439
Aug 12, 2026	20.01	20.77	19.91	20.59	20.59	6.02%	6,100,419
Aug 11, 2026	20.27	20.27	19.22	19.42	19.42	-0.15%	4,710,306
Aug 10, 2026	20.52	20.64	19.30	19.45	19.45	-5.63%	6,567,887
Aug 7, 2026	20.19	20.77	20.04	20.61	20.61	4.41%	5,452,956
Aug 6, 2026	20.19	20.70	19.45	19.74	19.74	-0.10%	7,510,239
Aug 5, 2026	19.38	20.32	19.31	19.76	19.76	6.81%	7,508,336
Aug 4, 2026	18.45	18.71	18.00	18.50	18.50	4.93%	8,006,659
Aug 3, 2026	16.13	17.97	16.02	17.63	17.63	5.82%	6,962,215
Jul 31, 2026	16.28	16.88	15.73	16.66	16.66	5.58%	7,977,770
Jul 30, 2026	15.47	16.10	15.21	15.78	15.78	5.41%	7,577,130
Jul 29, 2026	15.95	16.12	14.97	14.97	14.97	-7.02%	7,694,584
Jul 28, 2026	15.80	16.39	15.43	16.10	16.10	0.31%	6,311,435
Jul 27, 2026	18.04	18.15	15.86	16.05	16.05	-10.23%	6,549,034
Jul 24, 2026	17.94	18.72	17.49	17.88	17.88	-1.70%	4,392,639
Jul 23, 2026	18.28	18.56	17.71	18.19	18.19	-3.19%	5,203,726
Jul 22, 2026	17.70	19.19	17.56	18.79	18.79	4.68%	5,160,882
Jul 21, 2026	18.01	18.19	17.42	17.95	17.95	3.64%	5,874,258
Jul 20, 2026	17.74	18.04	17.13	17.32	17.32	0.64%	5,366,866
Jul 17, 2026	17.20	17.89	16.39	17.21	17.21	-4.71%	6,197,409
Jul 16, 2026	18.52	18.69	17.77	18.06	18.06	-4.70%	5,006,086
Jul 15, 2026	18.86	19.19	17.82	18.95	18.95	0.64%	7,849,006
Jul 14, 2026	18.25	18.97	17.48	18.83	18.83	7.97%	6,182,032