REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
31.25
-1.83 (-5.53%)
At close: Oct 10, 2025, 4:00 PM EDT
30.61
-0.64 (-2.05%)
After-hours: Oct 10, 2025, 8:00 PM EDT
NVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.15 | 33.48 | 31.13 | 31.25 | 31.25 | -5.53% | 127,654 |
| Oct 9, 2025 | 32.96 | 33.21 | 32.69 | 33.08 | 33.08 | 2.41% | 137,908 |
| Oct 8, 2025 | 31.80 | 32.40 | 31.80 | 32.30 | 32.30 | 2.51% | 68,682 |
| Oct 7, 2025 | 31.83 | 32.25 | 31.46 | 31.51 | 31.51 | -1.04% | 63,473 |
| Oct 6, 2025 | 31.95 | 32.27 | 31.50 | 31.84 | 31.60 | -1.36% | 208,213 |
| Oct 3, 2025 | 32.46 | 32.70 | 31.92 | 32.28 | 32.04 | -0.43% | 90,913 |
| Oct 2, 2025 | 32.55 | 32.65 | 32.40 | 32.42 | 32.18 | 0.53% | 83,891 |
| Oct 1, 2025 | 31.97 | 32.30 | 31.78 | 32.25 | 32.01 | 0.25% | 61,916 |
| Sep 30, 2025 | 31.54 | 32.20 | 31.42 | 32.17 | 31.93 | 0.53% | 100,268 |
| Sep 29, 2025 | 31.50 | 32.16 | 31.50 | 32.00 | 31.32 | 2.20% | 90,803 |
| Sep 26, 2025 | 31.21 | 31.33 | 30.70 | 31.31 | 30.64 | 0.13% | 54,777 |
| Sep 25, 2025 | 30.49 | 31.50 | 30.27 | 31.27 | 30.60 | 1.14% | 73,196 |
| Sep 24, 2025 | 31.30 | 31.41 | 30.67 | 30.92 | 30.26 | -0.81% | 49,005 |
| Sep 23, 2025 | 31.68 | 31.68 | 30.91 | 31.17 | 30.50 | -2.62% | 64,581 |
| Sep 22, 2025 | 30.81 | 32.16 | 30.70 | 32.01 | 31.11 | 3.79% | 99,440 |
| Sep 19, 2025 | 30.79 | 31.20 | 30.70 | 30.84 | 29.98 | 0.29% | 43,856 |
| Sep 18, 2025 | 30.20 | 30.87 | 30.06 | 30.75 | 29.89 | 4.27% | 69,455 |
| Sep 17, 2025 | 29.95 | 30.00 | 29.00 | 29.49 | 28.67 | -3.15% | 137,370 |
| Sep 16, 2025 | 30.89 | 30.91 | 30.34 | 30.45 | 29.60 | -2.50% | 78,459 |
| Sep 15, 2025 | 30.72 | 31.24 | 30.54 | 31.23 | 30.16 | 0.16% | 121,816 |
| Sep 12, 2025 | 31.06 | 31.25 | 30.69 | 31.18 | 30.11 | 0.23% | 54,262 |
| Sep 11, 2025 | 31.21 | 31.22 | 30.93 | 31.11 | 30.04 | 0.71% | 38,376 |
| Sep 10, 2025 | 30.88 | 31.20 | 30.67 | 30.89 | 29.83 | 3.41% | 94,159 |
| Sep 9, 2025 | 29.49 | 29.87 | 29.00 | 29.87 | 28.84 | 1.25% | 92,116 |
| Sep 8, 2025 | 29.29 | 30.01 | 29.29 | 29.50 | 28.26 | 1.03% | 113,671 |
| Sep 5, 2025 | 29.50 | 29.57 | 28.66 | 29.20 | 27.97 | -3.41% | 100,747 |
| Sep 4, 2025 | 29.94 | 30.23 | 29.66 | 30.23 | 28.96 | 1.00% | 58,597 |
| Sep 3, 2025 | 30.07 | 30.31 | 29.50 | 29.93 | 28.67 | -2.25% | 62,377 |
| Sep 2, 2025 | 30.34 | 30.82 | 29.74 | 30.62 | 28.80 | -2.17% | 120,217 |
| Aug 29, 2025 | 32.06 | 32.06 | 31.03 | 31.30 | 29.44 | -3.48% | 76,451 |
| Aug 28, 2025 | 32.43 | 32.69 | 31.72 | 32.43 | 30.50 | 0.71% | 93,568 |
| Aug 27, 2025 | 32.25 | 32.26 | 31.71 | 32.20 | 30.29 | -0.03% | 83,459 |
| Aug 26, 2025 | 31.93 | 32.27 | 31.70 | 32.21 | 30.30 | 0.22% | 61,574 |
| Aug 25, 2025 | 31.83 | 32.46 | 31.53 | 32.14 | 30.03 | 1.39% | 131,725 |
| Aug 22, 2025 | 30.70 | 31.99 | 30.54 | 31.70 | 29.62 | 1.44% | 107,229 |
| Aug 21, 2025 | 31.15 | 31.57 | 30.94 | 31.25 | 29.20 | -0.26% | 68,407 |
| Aug 20, 2025 | 31.26 | 31.34 | 29.87 | 31.33 | 29.27 | -0.19% | 87,275 |
| Aug 19, 2025 | 32.80 | 32.80 | 31.31 | 31.39 | 29.33 | -4.65% | 91,404 |
| Aug 18, 2025 | 32.57 | 32.99 | 32.57 | 32.92 | 30.55 | 1.04% | 83,492 |
| Aug 15, 2025 | 32.78 | 32.78 | 32.00 | 32.58 | 30.23 | -0.61% | 61,134 |
| Aug 14, 2025 | 32.27 | 32.84 | 32.21 | 32.78 | 30.42 | 0.40% | 55,454 |
| Aug 13, 2025 | 32.84 | 33.00 | 32.22 | 32.65 | 30.30 | -0.88% | 74,338 |
| Aug 12, 2025 | 32.87 | 32.94 | 32.20 | 32.94 | 30.57 | 0.06% | 97,886 |
| Aug 11, 2025 | 32.85 | 33.17 | 32.51 | 32.92 | 30.35 | -0.15% | 127,747 |
| Aug 8, 2025 | 32.70 | 32.98 | 32.47 | 32.97 | 30.40 | 1.57% | 53,505 |
| Aug 7, 2025 | 32.72 | 32.92 | 32.16 | 32.46 | 29.93 | 0.65% | 53,945 |
| Aug 6, 2025 | 31.60 | 32.30 | 31.60 | 32.25 | 29.73 | 0.88% | 82,212 |
| Aug 5, 2025 | 32.20 | 32.30 | 31.48 | 31.97 | 29.47 | -1.87% | 89,196 |
| Aug 4, 2025 | 31.65 | 32.58 | 31.49 | 32.58 | 29.76 | 4.16% | 77,722 |
| Aug 1, 2025 | 31.31 | 31.83 | 30.77 | 31.28 | 28.58 | -2.58% | 34,570 |