Skip to main content
logo
REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
27.28
-0.54 (-1.94%)
At close: May 22, 2026, 4:00 PM EDT
27.53
+0.25 (0.92%)
After-hours: May 22, 2026, 8:00 PM EDT

NVII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202628.1028.3427.2227.2827.28-1.94%185,769
May 21, 202628.2028.9727.5527.8227.82-1.94%197,162
May 20, 202628.3128.6827.9128.3728.371.94%110,095
May 19, 202627.7228.3727.4827.8327.83-1.31%111,812
May 18, 202629.2629.4027.7628.4628.20-0.42%193,425
May 15, 202629.3529.5328.4728.5828.32-5.36%190,933
May 14, 202629.6430.2229.3330.2029.923.14%381,686
May 13, 202629.1329.4128.9129.2829.011.60%98,836
May 12, 202628.4829.0228.0828.8228.561.01%211,537
May 11, 202628.2629.0828.2628.7728.271.80%141,024
May 8, 202628.0028.5827.9728.2627.771.40%82,943
May 7, 202627.5428.0427.3527.8727.391.72%104,773
May 6, 202626.4527.4626.3827.4026.925.47%147,195
May 5, 202626.4026.4425.9125.9825.53-0.89%75,444
May 4, 202626.5426.8525.8826.4325.76-192,732
May 1, 202626.7026.9326.2726.4325.76-0.19%109,136
Apr 30, 202627.7127.7726.3526.4825.81-3.85%181,125
Apr 29, 202627.9227.9227.4027.5426.84-1.57%68,748
Apr 28, 202627.4828.0627.4427.9827.27-1.06%45,824
Apr 27, 202627.7528.4627.4828.4627.563.38%92,575
Apr 24, 202626.6527.8326.6127.5326.663.81%111,503
Apr 23, 202626.8227.0626.1526.5225.68-1.12%80,749
Apr 22, 202626.6926.8826.5026.8225.970.90%84,635
Apr 21, 202626.8426.8526.4326.5825.74-0.70%81,919
Apr 20, 202626.6226.9626.4526.9125.920.37%114,965
Apr 17, 202626.6526.8826.5926.8125.821.44%89,118
Apr 16, 202626.3726.5426.2126.4325.460.11%125,271
Apr 15, 202626.2126.5526.2026.4025.430.96%117,572
Apr 14, 202625.7326.2325.6526.1525.192.71%91,104
Apr 13, 202625.2825.6925.2525.6424.520.47%135,684
Apr 10, 202625.0625.7125.0525.5224.412.16%90,783
Apr 9, 202624.7824.9824.6524.9823.891.09%42,037
Apr 8, 202625.0825.0824.5024.7123.632.15%184,831
Apr 7, 202623.9024.1923.6224.1923.140.29%105,162
Apr 6, 202624.3124.4024.0724.3123.07-0.04%176,029
Apr 2, 202623.4324.3323.3624.3223.081.33%135,956
Apr 1, 202624.0024.1923.9024.0022.780.97%100,390
Mar 31, 202622.6423.8522.6423.7722.566.41%89,361
Mar 30, 202623.1023.1622.4422.5221.20-1.79%85,588
Mar 27, 202623.2723.4122.8522.9321.58-2.43%159,455
Mar 26, 202624.3524.3523.4423.5022.12-4.82%139,347
Mar 25, 202624.4025.0124.4024.6923.242.53%150,767
Mar 24, 202624.0624.2723.9024.0822.67-0.49%57,202
Mar 23, 202624.6024.8324.3224.4722.782.00%175,524
Mar 20, 202624.7924.7923.7823.9922.33-3.54%120,916
Mar 19, 202624.7925.0724.4024.8723.15-1.19%128,067
Mar 18, 202625.4425.6025.1725.1723.43-0.94%75,300
Mar 17, 202625.7425.7525.3525.4123.65-0.12%101,489
Mar 16, 202625.6426.3425.5125.7123.681.54%165,703
Mar 13, 202625.8826.0925.2325.3223.32-1.52%124,281