REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
28.74
-0.53 (-1.81%)
At close: Nov 21, 2025, 4:00 PM EST
29.40
+0.66 (2.30%)
After-hours: Nov 21, 2025, 7:42 PM EST
NVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 28.80 | 29.65 | 27.70 | 28.74 | 28.74 | -1.81% | 18,433 |
| Nov 20, 2025 | 31.39 | 31.39 | 28.90 | 29.27 | 29.27 | -1.68% | 185,693 |
| Nov 19, 2025 | 29.49 | 29.86 | 29.13 | 29.77 | 29.77 | 3.33% | 101,177 |
| Nov 18, 2025 | 29.10 | 29.36 | 28.55 | 28.81 | 28.81 | -4.32% | 66,225 |
| Nov 17, 2025 | 30.30 | 30.42 | 29.68 | 30.11 | 29.78 | -1.54% | 109,900 |
| Nov 14, 2025 | 29.50 | 30.60 | 28.97 | 30.58 | 30.24 | 1.90% | 68,578 |
| Nov 13, 2025 | 30.63 | 30.74 | 29.47 | 30.01 | 29.68 | -3.60% | 85,247 |
| Nov 12, 2025 | 31.36 | 31.36 | 30.75 | 31.13 | 30.78 | -0.29% | 71,884 |
| Nov 11, 2025 | 31.43 | 31.46 | 31.00 | 31.22 | 30.57 | -2.62% | 75,057 |
| Nov 10, 2025 | 31.50 | 32.06 | 31.30 | 32.06 | 31.39 | 5.72% | 124,553 |
| Nov 7, 2025 | 29.81 | 30.39 | 28.77 | 30.33 | 29.69 | -0.21% | 99,691 |
| Nov 6, 2025 | 32.00 | 32.14 | 29.99 | 30.39 | 29.76 | -4.46% | 105,007 |
| Nov 5, 2025 | 32.45 | 33.08 | 31.71 | 31.81 | 31.15 | -2.36% | 99,502 |
| Nov 4, 2025 | 33.41 | 33.54 | 32.28 | 32.58 | 31.90 | -4.39% | 138,927 |
| Nov 3, 2025 | 34.10 | 34.58 | 33.94 | 34.08 | 33.08 | 2.33% | 136,523 |
| Oct 31, 2025 | 33.89 | 33.99 | 33.18 | 33.30 | 32.33 | 0.03% | 48,377 |
| Oct 30, 2025 | 33.53 | 33.53 | 33.10 | 33.29 | 32.32 | -1.54% | 54,467 |
| Oct 29, 2025 | 33.70 | 34.23 | 33.45 | 33.81 | 32.83 | 2.55% | 69,897 |
| Oct 28, 2025 | 32.01 | 33.17 | 31.94 | 32.97 | 32.01 | 2.39% | 111,353 |
| Oct 27, 2025 | 32.03 | 32.20 | 31.80 | 32.20 | 31.00 | 2.71% | 119,651 |
| Oct 24, 2025 | 31.20 | 31.59 | 31.10 | 31.35 | 30.18 | 1.62% | 64,673 |
| Oct 23, 2025 | 30.31 | 30.93 | 30.29 | 30.85 | 29.70 | 1.51% | 47,889 |
| Oct 22, 2025 | 30.45 | 30.88 | 29.68 | 30.39 | 29.26 | -0.46% | 88,654 |
| Oct 21, 2025 | 30.78 | 30.78 | 30.21 | 30.53 | 29.39 | -1.83% | 81,361 |
| Oct 20, 2025 | 31.16 | 31.35 | 30.89 | 31.10 | 29.68 | 0.32% | 106,067 |
| Oct 17, 2025 | 30.39 | 31.12 | 30.39 | 31.00 | 29.58 | 0.55% | 65,721 |
| Oct 16, 2025 | 30.72 | 31.00 | 30.27 | 30.83 | 29.42 | 1.35% | 56,019 |
| Oct 15, 2025 | 31.36 | 31.36 | 29.80 | 30.42 | 29.03 | 0.16% | 81,547 |
| Oct 14, 2025 | 31.35 | 31.35 | 30.29 | 30.37 | 28.98 | -5.71% | 64,413 |
| Oct 13, 2025 | 32.16 | 32.57 | 31.88 | 32.21 | 30.49 | 3.07% | 111,536 |
| Oct 10, 2025 | 33.15 | 33.48 | 31.13 | 31.25 | 29.58 | -5.53% | 132,842 |
| Oct 9, 2025 | 32.96 | 33.21 | 32.69 | 33.08 | 31.31 | 2.41% | 137,908 |
| Oct 8, 2025 | 31.80 | 32.40 | 31.80 | 32.30 | 30.57 | 2.51% | 68,682 |
| Oct 7, 2025 | 31.83 | 32.25 | 31.46 | 31.51 | 29.82 | -1.04% | 63,473 |
| Oct 6, 2025 | 31.95 | 32.27 | 31.50 | 31.84 | 29.91 | -1.36% | 208,213 |
| Oct 3, 2025 | 32.46 | 32.70 | 31.92 | 32.28 | 30.33 | -0.43% | 90,913 |
| Oct 2, 2025 | 32.55 | 32.65 | 32.40 | 32.42 | 30.46 | 0.53% | 83,891 |
| Oct 1, 2025 | 31.97 | 32.30 | 31.78 | 32.25 | 30.30 | 0.25% | 61,916 |
| Sep 30, 2025 | 31.54 | 32.20 | 31.42 | 32.17 | 30.22 | 0.53% | 100,268 |
| Sep 29, 2025 | 31.50 | 32.16 | 31.50 | 32.00 | 29.63 | 2.20% | 90,803 |
| Sep 26, 2025 | 31.21 | 31.33 | 30.70 | 31.31 | 28.99 | 0.13% | 54,777 |
| Sep 25, 2025 | 30.49 | 31.50 | 30.27 | 31.27 | 28.96 | 1.14% | 73,196 |
| Sep 24, 2025 | 31.30 | 31.41 | 30.67 | 30.92 | 28.63 | -0.81% | 49,005 |
| Sep 23, 2025 | 31.68 | 31.68 | 30.91 | 31.17 | 28.87 | -2.62% | 64,581 |
| Sep 22, 2025 | 30.81 | 32.16 | 30.70 | 32.01 | 29.44 | 3.79% | 99,440 |
| Sep 19, 2025 | 30.79 | 31.20 | 30.70 | 30.84 | 28.37 | 0.29% | 43,856 |
| Sep 18, 2025 | 30.20 | 30.87 | 30.06 | 30.75 | 28.29 | 4.27% | 69,455 |
| Sep 17, 2025 | 29.95 | 30.00 | 29.00 | 29.49 | 27.13 | -3.15% | 137,370 |
| Sep 16, 2025 | 30.89 | 30.91 | 30.34 | 30.45 | 28.01 | -2.50% | 78,459 |
| Sep 15, 2025 | 30.72 | 31.24 | 30.54 | 31.23 | 28.54 | 0.16% | 121,816 |