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

BATS: NVDX · Real-Time Price · USD

11.46

+0.65 (6.01%)

At close: Nov 11, 2026, 4:00 PM EST

9.49

-1.97 (-17.19%)

Pre-market: Nov 12, 2026, 8:45 AM EST

NVDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.34	11.93	11.08	11.46	11.46	6.01%	12,470,720
Nov 10, 2026	11.52	11.62	10.43	10.81	10.81	-10.96%	15,242,589
Nov 9, 2026	11.35	12.34	10.96	12.14	12.14	-8.72%	13,871,933
Nov 6, 2026	13.92	14.45	13.11	13.30	13.30	5.14%	4,685,937
Nov 5, 2026	14.85	14.88	12.60	12.65	12.65	-18.44%	7,806,713
Nov 4, 2026	16.04	16.56	15.43	15.51	15.51	-6.17%	3,470,884
Nov 3, 2026	16.71	16.93	16.44	16.53	16.53	4.36%	1,938,798
Nov 2, 2026	16.71	17.09	15.78	15.84	15.84	-2.58%	1,613,316
Oct 30, 2026	16.97	16.97	15.65	16.26	16.26	-8.65%	2,539,645
Oct 29, 2026	17.88	18.02	17.51	17.80	17.80	-1.39%	2,156,104
Oct 28, 2026	18.82	18.82	17.92	18.05	18.05	-2.38%	2,813,557
Oct 27, 2026	18.53	18.71	18.11	18.49	18.49	1.65%	1,494,057
Oct 26, 2026	17.69	18.47	17.64	18.19	18.19	4.78%	1,919,015
Oct 23, 2026	17.37	17.84	17.24	17.36	17.36	-1.48%	2,064,792
Oct 22, 2026	18.44	18.74	17.43	17.62	17.62	-8.52%	3,712,742
Oct 21, 2026	19.10	19.32	18.57	19.26	19.26	4.96%	2,735,857
Oct 20, 2026	18.28	18.70	17.75	18.35	18.35	-0.76%	2,209,390
Oct 19, 2026	18.64	18.90	18.10	18.49	18.49	2.67%	2,945,044
Oct 16, 2026	18.40	18.77	17.87	18.01	18.01	-2.81%	2,372,885
Oct 15, 2026	18.20	18.76	17.78	18.53	18.53	-4.04%	3,450,624
Oct 14, 2026	20.01	20.11	18.97	19.31	19.31	-6.03%	3,159,628
Oct 13, 2026	19.83	20.59	19.60	20.55	20.55	1.68%	1,788,187
Oct 12, 2026	20.62	20.63	19.94	20.21	20.21	-2.60%	1,261,774
Oct 9, 2026	21.59	21.59	20.70	20.75	20.75	-1.14%	2,130,795
Oct 8, 2026	21.82	22.20	20.86	20.99	20.99	-5.66%	3,655,318
Oct 7, 2026	22.30	22.59	22.09	22.25	22.25	-1.59%	2,717,470
Oct 6, 2026	23.20	23.41	22.58	22.61	22.61	0.09%	3,516,751
Oct 5, 2026	22.07	22.80	21.90	22.59	22.59	4.34%	3,384,772
Oct 2, 2026	22.00	22.38	21.61	21.65	21.65	2.36%	5,280,399
Oct 1, 2026	21.00	21.37	20.64	21.15	21.15	2.32%	3,769,371
Sep 30, 2026	20.87	21.40	20.65	20.67	20.67	0.83%	4,355,872
Sep 29, 2026	21.17	21.50	20.45	20.50	20.50	-1.39%	4,480,962
Sep 28, 2026	20.93	21.57	20.65	20.79	20.79	3.38%	7,799,987
Sep 25, 2026	20.13	20.45	19.78	20.11	20.11	0.40%	3,703,089
Sep 24, 2026	19.61	20.11	19.44	20.03	20.03	-0.94%	3,788,270
Sep 23, 2026	20.66	20.85	19.96	20.22	20.22	-3.02%	3,549,677
Sep 22, 2026	20.46	21.05	20.44	20.85	20.85	1.36%	4,493,612
Sep 21, 2026	19.81	20.78	19.57	20.57	20.57	4.58%	4,614,363
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