Skip to main content
logo
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
14.40
+0.24 (1.73%)
At close: Apr 2, 2026, 4:00 PM EDT
14.30
-0.10 (-0.66%)
After-hours: Apr 2, 2026, 8:00 PM EDT

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202613.5314.4113.4314.4014.401.73%13,812,199
Apr 1, 202614.2414.4114.0014.1514.151.58%16,913,578
Mar 31, 202612.8213.9812.8213.9313.9311.17%19,484,692
Mar 30, 202613.0913.2012.4112.5312.53-2.79%19,723,258
Mar 27, 202613.3213.4612.8412.8912.89-4.66%23,894,352
Mar 26, 202614.3414.3913.5113.5213.52-8.40%13,659,552
Mar 25, 202614.5215.1714.4714.7614.763.87%18,054,521
Mar 24, 202614.1314.3714.0114.2114.21-0.42%12,844,758
Mar 23, 202614.5314.7114.1414.2714.272.96%26,821,996
Mar 20, 202614.7114.7113.6613.8613.86-6.41%15,745,672
Mar 19, 202614.7215.0414.3414.8114.81-2.05%12,626,057
Mar 18, 202615.4815.6215.1215.1215.12-1.82%14,271,225
Mar 17, 202615.9215.9815.3515.4015.40-1.41%22,180,104
Mar 16, 202615.5616.5515.3215.6215.623.24%27,959,809
Mar 13, 202615.9216.1115.0715.1315.13-3.14%17,217,864
Mar 12, 202615.8115.9415.4015.6215.62-3.16%14,805,935
Mar 11, 202616.1316.4215.8816.1316.131.26%19,010,275
Mar 10, 202615.5316.2115.4715.9315.932.28%17,567,709
Mar 9, 202614.5815.6214.4115.5815.585.38%22,115,390
Mar 6, 202615.1315.6314.6214.7814.78-6.13%15,683,597
Mar 5, 202615.3815.8814.8215.7515.750.41%15,426,376
Mar 4, 202615.2715.9915.2115.6815.683.02%20,024,076
Mar 3, 202614.9315.3514.6815.2215.22-2.50%13,886,793
Mar 2, 202614.4015.7914.3415.6115.615.97%22,593,790
Feb 27, 202615.4715.7014.6414.7314.73-8.68%19,437,519
Feb 26, 202617.8817.8816.0316.1316.13-11.13%23,696,602
Feb 25, 202617.9118.4917.8018.1518.153.07%20,013,119
Feb 24, 202617.3517.7916.6417.6117.611.21%12,441,728
Feb 23, 202617.3617.8217.0417.4017.401.87%12,695,851
Feb 20, 202616.5417.1816.4117.0817.081.88%10,316,001
Feb 19, 202616.6216.8616.3716.7716.77-0.09%7,486,815
Feb 18, 202616.9317.2116.5816.7816.783.07%11,807,452
Feb 17, 202615.7216.6415.2616.2816.282.52%14,284,759
Feb 13, 202616.7416.7615.6915.8815.88-4.74%11,774,306
Feb 12, 202617.7717.8816.5916.6716.67-3.31%9,849,579
Feb 11, 202617.6617.8117.0117.2417.241.53%11,169,128
Feb 10, 202617.5017.7016.9116.9816.98-1.39%8,002,945
Feb 9, 202616.2217.9016.1917.2217.224.62%17,796,465
Feb 6, 202614.9916.7014.6516.4616.4615.67%19,881,599
Feb 5, 202614.7315.0514.0914.2314.23-2.73%13,668,108
Feb 4, 202615.5415.5514.2314.6314.63-6.82%7,579,689
Feb 3, 202616.7516.7614.9615.7015.70-5.71%13,734,066
Feb 2, 202616.9417.5116.5216.6516.65-5.88%7,664,265
Jan 30, 202617.6818.3017.3717.6917.69-1.28%7,424,370
Jan 29, 202617.7318.1316.7617.9217.920.90%9,290,969
Jan 28, 202617.7217.9217.4717.7617.763.02%6,798,958
Jan 27, 202617.0117.5116.7317.2417.242.31%6,069,406
Jan 26, 202617.0017.3516.7816.8516.85-1.40%11,178,310
Jan 23, 202617.0817.4416.9517.0917.092.89%11,155,070
Jan 22, 202616.6116.8516.4416.6116.611.59%9,488,241