REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
24.63
+0.64 (2.65%)
Mar 23, 2026, 9:44 AM EDT - Market open
NVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 24.62 | 24.62 | 24.60 | 24.62 | - | 2.63% | 45,691 |
| Mar 20, 2026 | 24.84 | 24.84 | 23.78 | 23.99 | 23.99 | -3.54% | 12,839 |
| Mar 19, 2026 | 25.00 | 25.06 | 24.40 | 24.87 | 24.87 | -1.19% | 23,245 |
| Mar 18, 2026 | 25.44 | 25.60 | 25.17 | 25.17 | 25.17 | -0.94% | 74,981 |
| Mar 17, 2026 | 25.74 | 25.75 | 25.35 | 25.41 | 25.41 | -1.17% | 101,489 |
| Mar 16, 2026 | 25.64 | 26.34 | 25.51 | 25.71 | 25.44 | 1.54% | 165,703 |
| Mar 13, 2026 | 25.88 | 26.09 | 25.23 | 25.32 | 25.05 | -1.52% | 124,281 |
| Mar 12, 2026 | 25.85 | 25.93 | 25.44 | 25.71 | 25.44 | -1.53% | 58,942 |
| Mar 11, 2026 | 26.04 | 26.24 | 25.87 | 26.11 | 25.84 | 0.97% | 80,204 |
| Mar 10, 2026 | 25.52 | 26.07 | 25.45 | 25.86 | 25.59 | 0.31% | 93,797 |
| Mar 9, 2026 | 24.74 | 25.78 | 24.65 | 25.78 | 25.24 | 3.16% | 113,024 |
| Mar 6, 2026 | 25.29 | 25.67 | 24.82 | 24.99 | 24.47 | -2.69% | 101,105 |
| Mar 5, 2026 | 25.43 | 25.86 | 24.84 | 25.68 | 25.14 | 0.20% | 110,117 |
| Mar 4, 2026 | 25.24 | 25.90 | 25.18 | 25.63 | 25.10 | 1.75% | 90,978 |
| Mar 3, 2026 | 24.82 | 25.31 | 24.65 | 25.19 | 24.66 | -2.89% | 124,976 |
| Mar 2, 2026 | 24.71 | 26.06 | 24.63 | 25.94 | 24.98 | 3.22% | 105,519 |
| Feb 27, 2026 | 25.72 | 25.85 | 24.97 | 25.13 | 24.20 | -4.41% | 132,604 |
| Feb 26, 2026 | 27.47 | 27.47 | 26.16 | 26.29 | 25.32 | -4.54% | 125,431 |
| Feb 25, 2026 | 27.29 | 27.68 | 27.25 | 27.54 | 26.52 | 1.47% | 70,541 |
| Feb 24, 2026 | 26.96 | 27.20 | 26.38 | 27.14 | 26.14 | -0.37% | 63,882 |
| Feb 23, 2026 | 27.20 | 27.45 | 26.91 | 27.24 | 26.00 | 1.00% | 102,465 |
| Feb 20, 2026 | 26.49 | 26.98 | 26.40 | 26.97 | 25.75 | 0.82% | 49,644 |
| Feb 19, 2026 | 26.52 | 26.75 | 26.31 | 26.75 | 25.54 | 0.22% | 48,492 |
| Feb 18, 2026 | 26.75 | 26.97 | 26.47 | 26.69 | 25.48 | 0.72% | 71,369 |
| Feb 17, 2026 | 25.85 | 26.75 | 25.52 | 26.50 | 25.00 | 1.73% | 77,188 |
| Feb 13, 2026 | 26.67 | 26.67 | 25.85 | 26.05 | 24.57 | -2.21% | 103,106 |
| Feb 12, 2026 | 27.17 | 27.30 | 26.64 | 26.64 | 25.13 | -1.11% | 60,686 |
| Feb 11, 2026 | 27.21 | 27.47 | 26.87 | 26.94 | 25.41 | 0.37% | 73,331 |
| Feb 10, 2026 | 27.03 | 27.17 | 26.78 | 26.84 | 25.32 | -1.29% | 69,852 |
| Feb 9, 2026 | 26.51 | 27.54 | 26.51 | 27.19 | 25.42 | 2.22% | 76,530 |
| Feb 6, 2026 | 25.52 | 26.81 | 25.38 | 26.60 | 24.87 | 6.27% | 57,328 |
| Feb 5, 2026 | 25.43 | 25.81 | 24.80 | 25.03 | 23.40 | -1.53% | 157,959 |
| Feb 4, 2026 | 26.25 | 26.30 | 24.90 | 25.42 | 23.76 | -3.68% | 143,949 |
| Feb 3, 2026 | 27.51 | 27.51 | 25.77 | 26.39 | 24.67 | -4.52% | 120,982 |
| Feb 2, 2026 | 27.98 | 28.50 | 27.60 | 27.64 | 25.62 | -3.19% | 80,390 |
| Jan 30, 2026 | 28.53 | 29.00 | 28.39 | 28.55 | 26.47 | -0.80% | 64,004 |
| Jan 29, 2026 | 28.52 | 28.78 | 27.88 | 28.78 | 26.68 | 0.91% | 77,776 |
| Jan 28, 2026 | 28.51 | 28.65 | 28.38 | 28.52 | 26.44 | 1.49% | 74,060 |
| Jan 27, 2026 | 27.97 | 28.33 | 27.73 | 28.10 | 26.05 | 0.50% | 76,616 |
| Jan 26, 2026 | 28.11 | 28.32 | 27.94 | 27.96 | 25.76 | -0.64% | 74,538 |
| Jan 23, 2026 | 28.05 | 28.22 | 27.97 | 28.14 | 25.92 | 1.77% | 50,190 |
| Jan 22, 2026 | 27.67 | 27.92 | 27.56 | 27.65 | 25.47 | 1.02% | 42,104 |
| Jan 21, 2026 | 26.65 | 27.71 | 26.54 | 27.37 | 25.21 | 2.86% | 61,303 |
| Jan 20, 2026 | 27.29 | 27.35 | 26.56 | 26.61 | 24.32 | -5.00% | 98,733 |
| Jan 16, 2026 | 28.44 | 28.65 | 28.01 | 28.01 | 25.60 | -0.60% | 38,290 |
| Jan 15, 2026 | 28.03 | 28.56 | 28.03 | 28.18 | 25.76 | 2.55% | 79,409 |
| Jan 14, 2026 | 27.66 | 27.66 | 27.11 | 27.48 | 25.12 | -1.43% | 71,756 |
| Jan 13, 2026 | 27.74 | 28.21 | 27.55 | 27.88 | 25.48 | -0.14% | 55,087 |
| Jan 12, 2026 | 27.61 | 28.29 | 27.61 | 27.92 | 25.33 | -0.04% | 82,592 |
| Jan 9, 2026 | 27.95 | 28.09 | 27.72 | 27.93 | 25.34 | -0.04% | 86,081 |