REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
31.28
-0.83 (-2.58%)
At close: Aug 1, 2025, 4:00 PM
31.19
-0.09 (-0.29%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.31 | 31.83 | 30.77 | 31.28 | 31.28 | -2.58% | 34,304 |
| Jul 31, 2025 | 32.67 | 32.74 | 31.70 | 32.11 | 32.11 | -0.22% | 22,453 |
| Jul 30, 2025 | 31.74 | 32.35 | 31.70 | 32.18 | 32.18 | 1.74% | 19,455 |
| Jul 29, 2025 | 31.97 | 32.15 | 31.54 | 31.63 | 31.63 | -1.17% | 40,975 |
| Jul 28, 2025 | 31.58 | 32.00 | 31.58 | 32.00 | 31.77 | 1.73% | 61,990 |
| Jul 25, 2025 | 31.39 | 31.62 | 31.25 | 31.46 | 31.23 | -0.13% | 27,256 |
| Jul 24, 2025 | 31.06 | 31.50 | 31.00 | 31.50 | 31.27 | 2.14% | 63,771 |
| Jul 23, 2025 | 30.40 | 30.84 | 30.18 | 30.84 | 30.62 | 2.66% | 18,370 |
| Jul 22, 2025 | 30.80 | 30.80 | 29.64 | 30.04 | 29.83 | -3.81% | 36,952 |
| Jul 21, 2025 | 31.39 | 31.46 | 31.06 | 31.23 | 30.75 | -0.22% | 71,988 |
| Jul 18, 2025 | 31.53 | 31.55 | 31.08 | 31.30 | 30.82 | -0.10% | 17,256 |
| Jul 17, 2025 | 31.13 | 31.36 | 30.90 | 31.33 | 30.85 | 1.06% | 16,074 |
| Jul 16, 2025 | 30.93 | 31.00 | 30.61 | 31.00 | 30.53 | 0.45% | 19,126 |
| Jul 15, 2025 | 30.96 | 31.03 | 30.61 | 30.86 | 30.39 | 3.25% | 37,598 |
| Jul 14, 2025 | 30.07 | 30.07 | 29.43 | 29.89 | 29.29 | -0.40% | 42,239 |
| Jul 11, 2025 | 29.83 | 30.33 | 29.83 | 30.01 | 29.41 | 0.50% | 23,010 |
| Jul 10, 2025 | 29.93 | 29.93 | 29.42 | 29.86 | 29.26 | 0.61% | 34,359 |
| Jul 9, 2025 | 29.33 | 29.80 | 29.33 | 29.68 | 29.08 | 2.06% | 29,342 |
| Jul 8, 2025 | 28.94 | 29.08 | 28.77 | 29.08 | 28.49 | 0.66% | 21,380 |
| Jul 7, 2025 | 28.85 | 29.01 | 28.72 | 28.89 | 28.14 | -0.52% | 28,692 |
| Jul 3, 2025 | 28.75 | 29.26 | 28.63 | 29.04 | 28.29 | 1.55% | 13,193 |
| Jul 2, 2025 | 27.61 | 28.61 | 27.61 | 28.60 | 27.85 | 3.09% | 15,245 |
| Jul 1, 2025 | 28.40 | 28.52 | 27.34 | 27.74 | 27.02 | -3.98% | 28,051 |
| Jun 30, 2025 | 28.96 | 28.96 | 28.50 | 28.89 | 27.98 | 0.31% | 32,807 |
| Jun 27, 2025 | 28.60 | 28.87 | 28.50 | 28.80 | 27.90 | 1.26% | 24,891 |
| Jun 26, 2025 | 28.57 | 28.61 | 28.32 | 28.44 | 27.55 | 0.47% | 38,378 |
| Jun 25, 2025 | 27.75 | 28.35 | 27.75 | 28.31 | 27.42 | 3.25% | 19,889 |
| Jun 24, 2025 | 27.13 | 27.45 | 27.13 | 27.42 | 26.56 | 1.67% | 15,941 |
| Jun 23, 2025 | 26.55 | 27.04 | 26.55 | 26.97 | 25.74 | 0.48% | 22,872 |
| Jun 20, 2025 | 27.25 | 27.32 | 26.75 | 26.84 | 25.62 | -1.12% | 19,943 |
| Jun 18, 2025 | 26.78 | 27.16 | 26.78 | 27.14 | 25.91 | 0.87% | 22,651 |
| Jun 17, 2025 | 26.88 | 27.07 | 26.87 | 26.91 | 25.69 | -0.92% | 27,794 |
| Jun 16, 2025 | 26.72 | 27.29 | 26.72 | 27.16 | 25.82 | 2.61% | 30,133 |
| Jun 13, 2025 | 26.77 | 26.81 | 26.30 | 26.47 | 25.17 | -2.20% | 36,175 |
| Jun 12, 2025 | 26.49 | 27.07 | 26.49 | 27.07 | 25.73 | 1.48% | 20,925 |
| Jun 11, 2025 | 26.96 | 26.96 | 26.48 | 26.67 | 25.36 | -0.15% | 29,392 |
| Jun 10, 2025 | 26.60 | 26.83 | 26.38 | 26.71 | 25.40 | -0.27% | 21,772 |
| Jun 9, 2025 | 26.89 | 27.14 | 26.69 | 26.78 | 25.21 | 0.70% | 32,783 |
| Jun 6, 2025 | 26.64 | 26.74 | 26.54 | 26.59 | 25.04 | 1.48% | 15,248 |
| Jun 5, 2025 | 26.47 | 26.80 | 26.01 | 26.21 | 24.67 | -0.97% | 24,837 |
| Jun 4, 2025 | 26.54 | 26.55 | 26.20 | 26.46 | 24.92 | 0.41% | 19,480 |
| Jun 3, 2025 | 25.92 | 26.47 | 25.80 | 26.36 | 24.81 | 2.68% | 23,932 |
| Jun 2, 2025 | 25.29 | 25.81 | 25.29 | 25.67 | 24.17 | 1.88% | 22,392 |
| May 30, 2025 | 25.91 | 26.01 | 24.75 | 25.19 | 23.72 | -2.76% | 35,796 |
| May 29, 2025 | 26.45 | 26.62 | 25.77 | 25.91 | 24.39 | 3.72% | 29,988 |