REX NVDA Growth & Income ETF (NVII)

NVII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	27.03	27.17	26.78	26.84	26.84	-1.29%	69,616
Feb 9, 2026	26.51	27.54	26.51	27.19	26.95	2.22%	76,530
Feb 6, 2026	25.52	26.81	25.38	26.60	26.36	6.27%	57,328
Feb 5, 2026	25.43	25.81	24.80	25.03	24.81	-1.53%	157,959
Feb 4, 2026	26.25	26.30	24.90	25.42	25.19	-3.68%	143,949
Feb 3, 2026	27.51	27.51	25.77	26.39	26.15	-4.52%	120,982
Feb 2, 2026	27.98	28.50	27.60	27.64	27.16	-3.19%	80,390
Jan 30, 2026	28.53	29.00	28.39	28.55	28.06	-0.80%	64,004
Jan 29, 2026	28.52	28.78	27.88	28.78	28.28	0.91%	77,776
Jan 28, 2026	28.51	28.65	28.38	28.52	28.03	1.49%	74,060
Jan 27, 2026	27.97	28.33	27.73	28.10	27.62	0.50%	76,616
Jan 26, 2026	28.11	28.32	27.94	27.96	27.31	-0.64%	74,538
Jan 23, 2026	28.05	28.22	27.97	28.14	27.48	1.77%	50,190
Jan 22, 2026	27.67	27.92	27.56	27.65	27.00	1.02%	42,104
Jan 21, 2026	26.65	27.71	26.54	27.37	26.73	2.86%	61,303
Jan 20, 2026	27.29	27.35	26.56	26.61	25.78	-5.00%	98,733
Jan 16, 2026	28.44	28.65	28.01	28.01	27.14	-0.60%	38,290
Jan 15, 2026	28.03	28.56	28.03	28.18	27.31	2.55%	79,409
Jan 14, 2026	27.66	27.66	27.11	27.48	26.63	-1.43%	71,756
Jan 13, 2026	27.74	28.21	27.55	27.88	27.02	-0.14%	55,087
Jan 12, 2026	27.61	28.29	27.61	27.92	26.86	-0.04%	82,592
Jan 9, 2026	27.95	28.09	27.72	27.93	26.87	-0.04%	86,081
Jan 8, 2026	28.50	28.57	27.68	27.94	26.88	-2.00%	97,758
Jan 7, 2026	28.37	28.80	28.25	28.51	27.42	0.92%	90,010
Jan 6, 2026	28.55	28.87	28.20	28.25	27.17	-1.09%	130,386
Jan 5, 2026	28.98	29.10	28.19	28.56	27.33	0.32%	132,956
Jan 2, 2026	28.65	29.01	28.43	28.47	27.24	0.96%	151,693
Dec 31, 2025	28.64	28.82	28.16	28.20	26.98	-0.56%	97,131
Dec 30, 2025	28.47	28.57	28.23	28.36	27.14	-1.15%	72,520
Dec 29, 2025	28.55	28.73	28.22	28.69	27.29	-1.27%	136,413
Dec 26, 2025	28.87	29.21	28.79	29.06	27.64	1.75%	76,676
Dec 24, 2025	28.59	28.63	28.43	28.56	27.16	-0.21%	54,642
Dec 23, 2025	28.09	28.68	28.07	28.62	27.22	0.70%	89,046
Dec 22, 2025	28.29	28.42	28.19	28.42	26.81	1.17%	109,570
Dec 19, 2025	27.36	28.09	27.36	28.09	26.50	4.15%	67,762
Dec 18, 2025	27.01	27.40	26.64	26.97	25.44	1.93%	73,620
Dec 17, 2025	27.45	27.45	26.31	26.46	24.96	-4.44%	133,137
Dec 16, 2025	27.49	27.76	27.20	27.69	26.12	-0.11%	109,937
Dec 15, 2025	28.10	28.10	27.47	27.72	25.90	0.65%	128,359
Dec 12, 2025	28.40	28.61	27.37	27.54	25.73	-3.20%	112,149
Dec 11, 2025	28.38	28.45	27.60	28.45	26.58	-1.83%	121,062
Dec 10, 2025	29.00	29.05	28.55	28.98	27.08	-0.24%	81,862
Dec 9, 2025	29.03	29.07	28.77	29.05	27.15	-0.92%	110,362
Dec 8, 2025	28.89	29.57	28.87	29.32	27.15	1.56%	154,781
Dec 5, 2025	29.04	29.07	28.57	28.87	26.73	-0.59%	88,216
Dec 4, 2025	28.69	29.07	28.39	29.04	26.89	2.33%	95,473
Dec 3, 2025	28.54	28.68	28.22	28.38	26.28	-0.70%	147,080
Dec 2, 2025	28.63	29.11	28.29	28.58	26.46	-0.52%	112,653
Dec 1, 2025	27.90	28.81	27.50	28.73	26.23	1.84%	237,683
Nov 28, 2025	28.53	28.53	28.06	28.21	25.76	-1.60%	114,360

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.