REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
27.37
+0.76 (2.86%)
At close: Jan 21, 2026, 4:00 PM EST
27.13
-0.24 (-0.89%)
After-hours: Jan 21, 2026, 8:00 PM EST
NVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.51 | 27.70 | 26.42 | 27.37 | 27.37 | 2.86% | 6,216 |
| Jan 20, 2026 | 27.23 | 27.64 | 26.58 | 26.61 | 26.61 | -5.00% | 10,379 |
| Jan 16, 2026 | 28.34 | 28.63 | 28.01 | 28.01 | 28.01 | -0.60% | 1,887 |
| Jan 15, 2026 | 28.03 | 28.56 | 28.03 | 28.18 | 28.18 | 2.55% | 79,049 |
| Jan 14, 2026 | 27.66 | 27.66 | 27.11 | 27.48 | 27.48 | -1.43% | 71,756 |
| Jan 13, 2026 | 27.74 | 28.21 | 27.55 | 27.88 | 27.88 | -0.14% | 55,087 |
| Jan 12, 2026 | 27.61 | 28.29 | 27.61 | 27.92 | 27.72 | -0.04% | 82,592 |
| Jan 9, 2026 | 27.95 | 28.09 | 27.72 | 27.93 | 27.73 | -0.04% | 86,081 |
| Jan 8, 2026 | 28.50 | 28.57 | 27.68 | 27.94 | 27.74 | -2.00% | 97,758 |
| Jan 7, 2026 | 28.37 | 28.80 | 28.25 | 28.51 | 28.30 | 0.92% | 90,010 |
| Jan 6, 2026 | 28.55 | 28.87 | 28.20 | 28.25 | 28.04 | -1.09% | 130,386 |
| Jan 5, 2026 | 28.98 | 29.10 | 28.19 | 28.56 | 28.20 | 0.32% | 132,956 |
| Jan 2, 2026 | 28.65 | 29.01 | 28.43 | 28.47 | 28.11 | 0.96% | 151,693 |
| Dec 31, 2025 | 28.64 | 28.82 | 28.16 | 28.20 | 27.85 | -0.56% | 97,131 |
| Dec 30, 2025 | 28.47 | 28.57 | 28.23 | 28.36 | 28.01 | -1.15% | 72,520 |
| Dec 29, 2025 | 28.55 | 28.73 | 28.22 | 28.69 | 28.16 | -1.27% | 136,413 |
| Dec 26, 2025 | 28.87 | 29.21 | 28.79 | 29.06 | 28.52 | 1.75% | 76,676 |
| Dec 24, 2025 | 28.59 | 28.63 | 28.43 | 28.56 | 28.03 | -0.21% | 54,642 |
| Dec 23, 2025 | 28.09 | 28.68 | 28.07 | 28.62 | 28.09 | 0.70% | 89,046 |
| Dec 22, 2025 | 28.29 | 28.42 | 28.19 | 28.42 | 27.67 | 1.17% | 109,570 |
| Dec 19, 2025 | 27.36 | 28.09 | 27.36 | 28.09 | 27.35 | 4.15% | 67,762 |
| Dec 18, 2025 | 27.01 | 27.40 | 26.64 | 26.97 | 26.26 | 1.93% | 73,620 |
| Dec 17, 2025 | 27.45 | 27.45 | 26.31 | 26.46 | 25.76 | -4.44% | 133,137 |
| Dec 16, 2025 | 27.49 | 27.76 | 27.20 | 27.69 | 26.96 | -0.11% | 109,937 |
| Dec 15, 2025 | 28.10 | 28.10 | 27.47 | 27.72 | 26.73 | 0.65% | 128,359 |
| Dec 12, 2025 | 28.40 | 28.61 | 27.37 | 27.54 | 26.56 | -3.20% | 112,149 |
| Dec 11, 2025 | 28.38 | 28.45 | 27.60 | 28.45 | 27.44 | -1.83% | 121,062 |
| Dec 10, 2025 | 29.00 | 29.05 | 28.55 | 28.98 | 27.95 | -0.24% | 81,862 |
| Dec 9, 2025 | 29.03 | 29.07 | 28.77 | 29.05 | 28.01 | -0.92% | 110,362 |
| Dec 8, 2025 | 28.89 | 29.57 | 28.87 | 29.32 | 28.02 | 1.56% | 154,781 |
| Dec 5, 2025 | 29.04 | 29.07 | 28.57 | 28.87 | 27.59 | -0.59% | 88,216 |
| Dec 4, 2025 | 28.69 | 29.07 | 28.39 | 29.04 | 27.75 | 2.33% | 95,473 |
| Dec 3, 2025 | 28.54 | 28.68 | 28.22 | 28.38 | 27.12 | -0.70% | 147,080 |
| Dec 2, 2025 | 28.63 | 29.11 | 28.29 | 28.58 | 27.31 | -0.52% | 112,653 |
| Dec 1, 2025 | 27.90 | 28.81 | 27.50 | 28.73 | 27.07 | 1.84% | 237,683 |
| Nov 28, 2025 | 28.53 | 28.53 | 28.06 | 28.21 | 26.58 | -1.60% | 114,360 |
| Nov 26, 2025 | 28.71 | 29.00 | 28.25 | 28.67 | 27.01 | 1.85% | 81,244 |
| Nov 25, 2025 | 27.59 | 28.16 | 26.60 | 28.15 | 26.52 | -4.67% | 131,460 |
| Nov 24, 2025 | 28.94 | 29.55 | 28.59 | 29.53 | 27.27 | 2.75% | 97,973 |
| Nov 21, 2025 | 28.98 | 29.65 | 27.71 | 28.74 | 26.54 | -1.81% | 194,616 |
| Nov 20, 2025 | 31.39 | 31.39 | 28.90 | 29.27 | 27.03 | -1.68% | 185,762 |
| Nov 19, 2025 | 29.49 | 29.86 | 29.13 | 29.77 | 27.50 | 3.33% | 101,177 |
| Nov 18, 2025 | 29.10 | 29.36 | 28.55 | 28.81 | 26.61 | -4.32% | 66,225 |
| Nov 17, 2025 | 30.30 | 30.42 | 29.68 | 30.11 | 27.50 | -1.54% | 109,900 |
| Nov 14, 2025 | 29.50 | 30.60 | 28.97 | 30.58 | 27.93 | 1.90% | 68,578 |
| Nov 13, 2025 | 30.63 | 30.74 | 29.47 | 30.01 | 27.41 | -3.60% | 85,247 |
| Nov 12, 2025 | 31.36 | 31.36 | 30.75 | 31.13 | 28.43 | -0.29% | 71,884 |
| Nov 11, 2025 | 31.43 | 31.46 | 31.00 | 31.22 | 28.23 | -2.62% | 75,057 |
| Nov 10, 2025 | 31.50 | 32.06 | 31.30 | 32.06 | 28.99 | 5.72% | 124,553 |
| Nov 7, 2025 | 29.81 | 30.39 | 28.77 | 30.33 | 27.42 | -0.21% | 99,691 |