REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
30.45
-0.78 (-2.50%)
At close: Sep 16, 2025, 4:00 PM EDT
30.67
+0.22 (0.72%)
After-hours: Sep 16, 2025, 4:48 PM EDT
NVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.89 | 30.91 | 30.34 | 30.45 | - | -2.50% | 76,791 |
| Sep 15, 2025 | 30.72 | 31.24 | 30.54 | 31.23 | 31.23 | 0.16% | 121,816 |
| Sep 12, 2025 | 31.06 | 31.25 | 30.69 | 31.18 | 31.18 | 0.23% | 54,262 |
| Sep 11, 2025 | 31.21 | 31.22 | 30.93 | 31.11 | 31.11 | 0.71% | 38,376 |
| Sep 10, 2025 | 30.88 | 31.20 | 30.67 | 30.89 | 30.89 | 3.41% | 94,159 |
| Sep 9, 2025 | 29.49 | 29.87 | 29.00 | 29.87 | 29.87 | 1.25% | 92,116 |
| Sep 8, 2025 | 29.29 | 30.01 | 29.29 | 29.50 | 29.27 | 1.03% | 113,671 |
| Sep 5, 2025 | 29.50 | 29.57 | 28.66 | 29.20 | 28.97 | -3.41% | 100,747 |
| Sep 4, 2025 | 29.94 | 30.23 | 29.66 | 30.23 | 29.99 | 1.00% | 58,597 |
| Sep 3, 2025 | 30.07 | 30.31 | 29.50 | 29.93 | 29.69 | -2.25% | 62,377 |
| Sep 2, 2025 | 30.34 | 30.82 | 29.74 | 30.62 | 29.83 | -2.17% | 120,217 |
| Aug 29, 2025 | 32.06 | 32.06 | 31.03 | 31.30 | 30.49 | -3.48% | 76,451 |
| Aug 28, 2025 | 32.43 | 32.69 | 31.72 | 32.43 | 31.59 | 0.71% | 93,568 |
| Aug 27, 2025 | 32.25 | 32.26 | 31.71 | 32.20 | 31.37 | -0.03% | 83,459 |
| Aug 26, 2025 | 31.93 | 32.27 | 31.70 | 32.21 | 31.38 | 0.22% | 61,574 |
| Aug 25, 2025 | 31.83 | 32.46 | 31.53 | 32.14 | 31.10 | 1.39% | 131,725 |
| Aug 22, 2025 | 30.70 | 31.99 | 30.54 | 31.70 | 30.68 | 1.44% | 107,229 |
| Aug 21, 2025 | 31.15 | 31.57 | 30.94 | 31.25 | 30.24 | -0.26% | 68,407 |
| Aug 20, 2025 | 31.26 | 31.34 | 29.87 | 31.33 | 30.32 | -0.19% | 87,275 |
| Aug 19, 2025 | 32.80 | 32.80 | 31.31 | 31.39 | 30.38 | -4.65% | 91,404 |
| Aug 18, 2025 | 32.57 | 32.99 | 32.57 | 32.92 | 31.64 | 1.04% | 83,492 |
| Aug 15, 2025 | 32.78 | 32.78 | 32.00 | 32.58 | 31.31 | -0.61% | 61,134 |
| Aug 14, 2025 | 32.27 | 32.84 | 32.21 | 32.78 | 31.50 | 0.40% | 55,454 |
| Aug 13, 2025 | 32.84 | 33.00 | 32.22 | 32.65 | 31.38 | -0.88% | 74,338 |
| Aug 12, 2025 | 32.87 | 32.94 | 32.20 | 32.94 | 31.65 | 0.06% | 97,886 |
| Aug 11, 2025 | 32.85 | 33.17 | 32.51 | 32.92 | 31.43 | -0.15% | 127,747 |
| Aug 8, 2025 | 32.70 | 32.98 | 32.47 | 32.97 | 31.48 | 1.57% | 53,505 |
| Aug 7, 2025 | 32.72 | 32.92 | 32.16 | 32.46 | 30.99 | 0.65% | 53,945 |
| Aug 6, 2025 | 31.60 | 32.30 | 31.60 | 32.25 | 30.79 | 0.88% | 82,212 |
| Aug 5, 2025 | 32.20 | 32.30 | 31.48 | 31.97 | 30.52 | -1.87% | 89,196 |
| Aug 4, 2025 | 31.65 | 32.58 | 31.49 | 32.58 | 30.82 | 4.16% | 77,722 |
| Aug 1, 2025 | 31.31 | 31.83 | 30.77 | 31.28 | 29.59 | -2.58% | 34,570 |
| Jul 31, 2025 | 32.67 | 32.74 | 31.70 | 32.11 | 30.38 | -0.22% | 22,453 |
| Jul 30, 2025 | 31.74 | 32.35 | 31.70 | 32.18 | 30.45 | 1.74% | 19,455 |
| Jul 29, 2025 | 31.97 | 32.15 | 31.54 | 31.63 | 29.93 | -1.17% | 40,975 |
| Jul 28, 2025 | 31.58 | 32.00 | 31.58 | 32.00 | 30.06 | 1.73% | 61,990 |
| Jul 25, 2025 | 31.39 | 31.62 | 31.25 | 31.46 | 29.55 | -0.13% | 27,256 |
| Jul 24, 2025 | 31.06 | 31.50 | 31.00 | 31.50 | 29.59 | 2.14% | 63,771 |
| Jul 23, 2025 | 30.40 | 30.84 | 30.18 | 30.84 | 28.97 | 2.66% | 18,370 |
| Jul 22, 2025 | 30.80 | 30.80 | 29.64 | 30.04 | 28.22 | -3.81% | 36,952 |
| Jul 21, 2025 | 31.39 | 31.46 | 31.06 | 31.23 | 29.10 | -0.22% | 71,988 |
| Jul 18, 2025 | 31.53 | 31.55 | 31.08 | 31.30 | 29.16 | -0.10% | 17,256 |
| Jul 17, 2025 | 31.13 | 31.36 | 30.90 | 31.33 | 29.19 | 1.06% | 16,074 |
| Jul 16, 2025 | 30.93 | 31.00 | 30.61 | 31.00 | 28.88 | 0.45% | 19,126 |
| Jul 15, 2025 | 30.96 | 31.03 | 30.61 | 30.86 | 28.75 | 3.25% | 37,598 |
| Jul 14, 2025 | 30.07 | 30.07 | 29.43 | 29.89 | 27.71 | -0.40% | 42,239 |
| Jul 11, 2025 | 29.83 | 30.33 | 29.83 | 30.01 | 27.82 | 0.50% | 23,010 |
| Jul 10, 2025 | 29.93 | 29.93 | 29.42 | 29.86 | 27.68 | 0.61% | 34,359 |
| Jul 9, 2025 | 29.33 | 29.80 | 29.33 | 29.68 | 27.51 | 2.06% | 29,342 |
| Jul 8, 2025 | 28.94 | 29.08 | 28.77 | 29.08 | 26.96 | 0.66% | 21,380 |