Skip to main content
logo
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
20.21
+1.18 (6.20%)
At close: Sep 2, 2026, 4:00 PM EDT
20.21
0.00 (0.00%)
After-hours: Sep 2, 2026, 8:00 PM EDT

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202618.9720.8318.7820.2220.226.25%804,287
Sep 1, 202619.2819.5218.6019.0319.03-2.61%414,974
Aug 31, 202619.2819.6918.8319.5419.542.63%3,930,332
Aug 28, 202620.8621.2118.9319.0419.04-8.99%8,562,774
Aug 27, 202620.0921.4219.8020.9220.9216.74%19,778,871
Aug 26, 202618.3418.5717.8217.9217.92-2.93%9,916,179
Aug 25, 202618.1318.7617.9918.4618.464.18%4,307,531
Aug 24, 202618.9518.9517.5417.7217.72-5.79%6,896,024
Aug 21, 202619.4419.5218.7818.8118.81-2.23%2,770,443
Aug 20, 202619.4519.7419.0019.2419.24-0.41%3,151,379
Aug 19, 202620.0820.2819.2019.3219.32-2.18%3,652,123
Aug 18, 202619.8820.0919.5619.7519.75-4.77%4,031,871
Aug 17, 202620.9021.3120.6920.7420.74-0.05%4,481,579
Aug 14, 202621.0121.1820.6320.7520.75-0.24%3,861,782
Aug 13, 202620.7821.1620.5120.8020.801.02%6,326,439
Aug 12, 202620.0120.7719.9120.5920.596.02%6,100,419
Aug 11, 202620.2720.2719.2219.4219.42-0.15%4,710,306
Aug 10, 202620.5220.6419.3019.4519.45-5.63%6,567,887
Aug 7, 202620.1920.7720.0420.6120.614.41%5,452,956
Aug 6, 202620.1920.7019.4519.7419.74-0.10%7,510,239
Aug 5, 202619.3820.3219.3119.7619.766.81%7,508,336
Aug 4, 202618.4518.7118.0018.5018.504.93%8,006,659
Aug 3, 202616.1317.9716.0217.6317.635.82%6,962,215
Jul 31, 202616.2816.8815.7316.6616.665.58%7,977,770
Jul 30, 202615.4716.1015.2115.7815.785.41%7,577,130
Jul 29, 202615.9516.1214.9714.9714.97-7.02%7,694,584
Jul 28, 202615.8016.3915.4316.1016.100.31%6,311,435
Jul 27, 202618.0418.1515.8616.0516.05-10.23%6,549,034
Jul 24, 202617.9418.7217.4917.8817.88-1.70%4,392,639
Jul 23, 202618.2818.5617.7118.1918.19-3.19%5,203,726
Jul 22, 202617.7019.1917.5618.7918.794.68%5,160,882
Jul 21, 202618.0118.1917.4217.9517.953.64%5,874,258
Jul 20, 202617.7418.0417.1317.3217.320.64%5,366,866
Jul 17, 202617.2017.8916.3917.2117.21-4.71%6,197,409
Jul 16, 202618.5218.6917.7718.0618.06-4.70%5,006,086
Jul 15, 202618.8619.1917.8218.9518.950.64%7,849,006
Jul 14, 202618.2518.9717.4818.8318.837.97%6,182,032
Jul 13, 202618.3318.6817.4117.4417.44-7.09%4,791,642
Jul 10, 202617.2318.7717.2318.7718.778.06%8,379,768
Jul 9, 202617.6717.7016.7317.3717.37-1.31%8,123,510
Jul 8, 202616.0917.8016.0917.6017.606.99%11,006,701
Jul 7, 202615.6616.6715.4716.4516.451.54%8,598,682
Jul 6, 202616.0416.5315.9516.2016.201.06%4,461,816
Jul 2, 202616.4816.9615.6916.0316.03-3.38%7,963,215
Jul 1, 202616.3316.9715.8916.5916.59-2.30%7,638,955
Jun 30, 202616.5217.1116.2016.9816.985.07%8,341,517
Jun 29, 202615.9716.3715.3416.1616.163.32%6,679,279
Jun 26, 202615.8916.2815.5715.6415.64-4.46%6,071,849
Jun 25, 202617.0817.1815.7316.3716.37-3.08%6,658,610
Jun 24, 202617.0917.3616.4916.8916.89-1.05%6,042,833