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

NVDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	19.09	19.13	18.36	18.84	18.84	3.29%	5,938,776
Jun 5, 2026	19.99	20.07	18.08	18.24	18.24	-12.35%	8,336,789
Jun 4, 2026	19.92	21.36	19.38	20.81	20.81	3.58%	9,736,495
Jun 3, 2026	21.40	21.60	20.01	20.09	20.09	-7.03%	10,040,580
Jun 2, 2026	22.47	23.48	21.33	21.61	21.61	-1.37%	14,797,114
Jun 1, 2026	20.33	22.02	20.33	21.91	21.91	12.36%	13,919,020
May 29, 2026	20.15	20.74	19.49	19.50	19.50	-3.13%	13,871,715
May 28, 2026	19.60	20.34	19.55	20.13	20.13	1.72%	6,302,610
May 27, 2026	20.07	20.11	19.09	19.79	19.79	-2.08%	7,422,758
May 26, 2026	20.62	20.86	19.69	20.21	20.21	-0.59%	10,801,157
May 22, 2026	21.44	21.44	20.25	20.33	20.33	-3.88%	8,860,128
May 21, 2026	21.71	22.71	20.88	21.15	21.15	-3.78%	16,523,949
May 20, 2026	21.90	22.48	21.39	21.98	21.98	2.71%	14,932,279
May 19, 2026	21.19	22.17	20.90	21.40	21.40	-1.74%	11,899,151
May 18, 2026	23.24	23.30	20.98	21.78	21.78	-2.72%	14,616,625
May 15, 2026	23.29	23.65	22.16	22.39	22.39	-8.91%	15,306,520
May 14, 2026	23.42	24.72	23.30	24.58	24.58	8.91%	19,065,622
May 13, 2026	22.43	22.98	21.76	22.57	22.57	3.96%	10,726,694
May 12, 2026	21.15	22.19	20.48	21.71	21.71	1.69%	18,415,050
May 11, 2026	20.33	21.91	20.31	21.35	21.35	3.99%	11,018,401
May 8, 2026	20.16	21.04	20.14	20.53	20.53	3.58%	7,402,438
May 7, 2026	19.29	20.38	18.97	19.82	19.82	3.44%	22,021,113
May 6, 2026	17.84	19.29	17.61	19.16	19.16	11.07%	12,929,563
May 5, 2026	17.73	17.90	17.16	17.25	17.25	-1.99%	7,239,140
May 4, 2026	17.78	18.17	16.95	17.60	17.60	0.11%	9,186,535
May 1, 2026	18.11	18.41	17.38	17.58	17.58	-1.43%	8,998,306
Apr 30, 2026	19.78	19.84	17.67	17.84	17.84	-9.24%	11,578,749
Apr 29, 2026	20.32	20.35	19.32	19.65	19.65	-3.68%	9,081,885
Apr 28, 2026	19.74	20.74	19.47	20.40	20.40	-3.41%	9,629,743
Apr 27, 2026	19.79	21.16	19.39	21.12	21.12	8.14%	10,890,601
Apr 24, 2026	18.07	20.04	18.04	19.53	19.53	8.44%	12,742,803
Apr 23, 2026	18.52	18.79	17.59	18.01	18.01	-2.81%	6,004,331
Apr 22, 2026	18.28	18.55	17.99	18.53	18.53	2.49%	7,070,123
Apr 21, 2026	18.51	18.61	17.94	18.08	18.08	-2.27%	6,689,506
Apr 20, 2026	18.11	18.52	17.73	18.50	18.50	0.41%	7,938,042
Apr 17, 2026	18.10	18.50	18.00	18.43	18.43	3.34%	13,031,787
Apr 16, 2026	17.71	18.13	17.41	17.83	17.83	-0.78%	11,851,380
Apr 15, 2026	17.54	18.23	17.41	17.97	17.97	2.45%	16,649,475
Apr 14, 2026	16.57	17.54	16.56	17.54	17.54	7.67%	14,022,794
Apr 13, 2026	15.77	16.38	15.71	16.29	16.29	0.56%	13,988,216
Apr 10, 2026	15.49	16.44	15.49	16.20	16.20	5.06%	13,587,375
Apr 9, 2026	15.05	15.46	14.89	15.42	15.42	1.98%	14,860,599
Apr 8, 2026	15.53	15.64	14.84	15.12	15.12	4.35%	13,678,618
Apr 7, 2026	14.09	14.51	13.77	14.49	14.49	0.49%	18,908,256
Apr 6, 2026	14.34	14.45	14.12	14.42	14.42	0.17%	20,955,428
Apr 2, 2026	13.53	14.41	13.43	14.40	14.40	1.73%	13,812,199
Apr 1, 2026	14.24	14.41	14.00	14.15	14.15	1.58%	16,913,578
Mar 31, 2026	12.82	13.98	12.82	13.93	13.93	11.17%	19,484,692
Mar 30, 2026	13.09	13.20	12.41	12.53	12.53	-2.79%	19,723,258
Mar 27, 2026	13.32	13.46	12.84	12.89	12.89	-4.66%	23,894,352

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.