REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
28.45
-0.53 (-1.83%)
At close: Dec 11, 2025, 4:00 PM EST
28.31
-0.14 (-0.49%)
Pre-market: Dec 12, 2025, 7:11 AM EST
NVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 28.38 | 28.45 | 27.60 | 28.45 | 28.45 | -1.83% | 119,354 |
| Dec 10, 2025 | 29.00 | 29.05 | 28.55 | 28.98 | 28.98 | -0.24% | 81,862 |
| Dec 9, 2025 | 29.03 | 29.07 | 28.77 | 29.05 | 29.05 | -0.92% | 110,362 |
| Dec 8, 2025 | 28.89 | 29.57 | 28.87 | 29.32 | 29.05 | 1.56% | 154,781 |
| Dec 5, 2025 | 29.04 | 29.07 | 28.57 | 28.87 | 28.61 | -0.59% | 88,216 |
| Dec 4, 2025 | 28.69 | 29.07 | 28.39 | 29.04 | 28.77 | 2.33% | 95,473 |
| Dec 3, 2025 | 28.54 | 28.68 | 28.22 | 28.38 | 28.12 | -0.70% | 147,080 |
| Dec 2, 2025 | 28.63 | 29.11 | 28.29 | 28.58 | 28.32 | -0.52% | 112,653 |
| Dec 1, 2025 | 27.90 | 28.81 | 27.50 | 28.73 | 28.07 | 1.84% | 237,683 |
| Nov 28, 2025 | 28.53 | 28.53 | 28.06 | 28.21 | 27.56 | -1.60% | 114,360 |
| Nov 26, 2025 | 28.71 | 29.00 | 28.25 | 28.67 | 28.01 | 1.85% | 81,244 |
| Nov 25, 2025 | 27.59 | 28.16 | 26.60 | 28.15 | 27.51 | -4.67% | 131,460 |
| Nov 24, 2025 | 28.94 | 29.55 | 28.59 | 29.53 | 28.28 | 2.75% | 97,973 |
| Nov 21, 2025 | 28.98 | 29.65 | 27.71 | 28.74 | 27.53 | -1.81% | 194,616 |
| Nov 20, 2025 | 31.39 | 31.39 | 28.90 | 29.27 | 28.03 | -1.68% | 185,762 |
| Nov 19, 2025 | 29.49 | 29.86 | 29.13 | 29.77 | 28.51 | 3.33% | 101,177 |
| Nov 18, 2025 | 29.10 | 29.36 | 28.55 | 28.81 | 27.59 | -4.32% | 66,225 |
| Nov 17, 2025 | 30.30 | 30.42 | 29.68 | 30.11 | 28.52 | -1.54% | 109,900 |
| Nov 14, 2025 | 29.50 | 30.60 | 28.97 | 30.58 | 28.96 | 1.90% | 68,578 |
| Nov 13, 2025 | 30.63 | 30.74 | 29.47 | 30.01 | 28.42 | -3.60% | 85,247 |
| Nov 12, 2025 | 31.36 | 31.36 | 30.75 | 31.13 | 29.48 | -0.29% | 71,884 |
| Nov 11, 2025 | 31.43 | 31.46 | 31.00 | 31.22 | 29.28 | -2.62% | 75,057 |
| Nov 10, 2025 | 31.50 | 32.06 | 31.30 | 32.06 | 30.06 | 5.72% | 124,553 |
| Nov 7, 2025 | 29.81 | 30.39 | 28.77 | 30.33 | 28.44 | -0.21% | 99,691 |
| Nov 6, 2025 | 32.00 | 32.14 | 29.99 | 30.39 | 28.50 | -4.46% | 105,007 |
| Nov 5, 2025 | 32.45 | 33.08 | 31.71 | 31.81 | 29.83 | -2.36% | 99,502 |
| Nov 4, 2025 | 33.41 | 33.54 | 32.28 | 32.58 | 30.55 | -4.39% | 138,927 |
| Nov 3, 2025 | 34.10 | 34.58 | 33.94 | 34.08 | 31.69 | 2.33% | 136,523 |
| Oct 31, 2025 | 33.89 | 33.99 | 33.18 | 33.30 | 30.97 | 0.03% | 48,377 |
| Oct 30, 2025 | 33.53 | 33.53 | 33.10 | 33.29 | 30.96 | -1.54% | 54,467 |
| Oct 29, 2025 | 33.70 | 34.23 | 33.45 | 33.81 | 31.44 | 2.55% | 69,897 |
| Oct 28, 2025 | 32.01 | 33.17 | 31.94 | 32.97 | 30.66 | 2.39% | 111,353 |
| Oct 27, 2025 | 32.03 | 32.20 | 31.80 | 32.20 | 29.69 | 2.71% | 119,651 |
| Oct 24, 2025 | 31.20 | 31.59 | 31.10 | 31.35 | 28.91 | 1.62% | 64,673 |
| Oct 23, 2025 | 30.31 | 30.93 | 30.29 | 30.85 | 28.45 | 1.51% | 47,889 |
| Oct 22, 2025 | 30.45 | 30.88 | 29.68 | 30.39 | 28.02 | -0.46% | 88,654 |
| Oct 21, 2025 | 30.78 | 30.78 | 30.21 | 30.53 | 28.15 | -1.83% | 81,361 |
| Oct 20, 2025 | 31.16 | 31.35 | 30.89 | 31.10 | 28.43 | 0.32% | 106,067 |
| Oct 17, 2025 | 30.39 | 31.12 | 30.39 | 31.00 | 28.33 | 0.55% | 65,721 |
| Oct 16, 2025 | 30.72 | 31.00 | 30.27 | 30.83 | 28.18 | 1.35% | 56,019 |
| Oct 15, 2025 | 31.36 | 31.36 | 29.80 | 30.42 | 27.80 | 0.16% | 81,547 |
| Oct 14, 2025 | 31.35 | 31.35 | 30.29 | 30.37 | 27.76 | -5.71% | 64,413 |
| Oct 13, 2025 | 32.16 | 32.57 | 31.88 | 32.21 | 29.20 | 3.07% | 111,536 |
| Oct 10, 2025 | 33.15 | 33.48 | 31.13 | 31.25 | 28.33 | -5.53% | 132,842 |
| Oct 9, 2025 | 32.96 | 33.21 | 32.69 | 33.08 | 29.99 | 2.41% | 137,908 |
| Oct 8, 2025 | 31.80 | 32.40 | 31.80 | 32.30 | 29.28 | 2.51% | 68,682 |
| Oct 7, 2025 | 31.83 | 32.25 | 31.46 | 31.51 | 28.56 | -1.04% | 63,473 |
| Oct 6, 2025 | 31.95 | 32.27 | 31.50 | 31.84 | 28.65 | -1.36% | 208,213 |
| Oct 3, 2025 | 32.46 | 32.70 | 31.92 | 32.28 | 29.05 | -0.43% | 90,913 |
| Oct 2, 2025 | 32.55 | 32.65 | 32.40 | 32.42 | 29.17 | 0.53% | 83,891 |