Skip to main content
T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
17.32
+1.00 (6.13%)
Mar 6, 2026, 4:00 PM EST - Market closed

NVDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5817.4716.4817.3217.326.13%249,860
Mar 5, 202616.4517.2916.2016.3216.32-0.43%171,470
Mar 4, 202617.0917.0916.0916.3916.39-3.25%190,220
Mar 3, 202617.3717.5916.7916.9416.942.57%371,559
Mar 2, 202617.9818.0416.3116.5216.52-5.95%7,680,417
Feb 27, 202615.9417.6715.9317.5617.568.66%432,886
Feb 26, 202614.7916.2614.7816.1616.1611.07%7,270,116
Feb 25, 202614.7514.8714.2714.5514.55-3.06%3,710,263
Feb 24, 202615.2515.8714.8815.0115.01-1.25%2,108,256
Feb 23, 202615.2715.5414.8315.2015.20-1.87%2,786,596
Feb 20, 202616.0716.1515.4315.4915.49-2.09%1,313,044
Feb 19, 202615.9816.1915.7515.8215.82-929,545
Feb 18, 202615.6716.0215.3815.8215.82-3.06%4,375,898
Feb 17, 202616.9417.3915.9516.3216.32-2.39%2,479,688
Feb 13, 202615.9016.9315.9016.7216.724.43%2,260,981
Feb 12, 202615.0616.0814.9416.0116.013.29%2,148,921
Feb 11, 202615.1115.7114.9815.5015.50-1.52%1,827,202
Feb 10, 202615.3215.8315.1315.7415.741.22%1,332,988
Feb 9, 202616.5616.5714.8815.5515.55-4.83%2,300,917
Feb 6, 202618.3118.7616.0016.3416.34-15.64%4,724,297
Feb 5, 202618.7319.5318.3119.3719.372.60%3,114,370
Feb 4, 202617.8319.3117.8218.8818.886.85%2,377,514
Feb 3, 202616.6118.4016.6117.6717.675.75%2,636,360
Feb 2, 202616.4816.8315.9516.7116.715.99%1,519,369
Jan 30, 202615.7716.0515.2615.7715.771.19%1,458,832
Jan 29, 202615.7516.6315.4215.5815.58-1.02%2,458,665
Jan 28, 202615.8016.0215.6015.7415.74-3.14%2,076,823
Jan 27, 202616.4916.7515.9916.2516.25-2.34%1,258,712
Jan 26, 202616.5016.7016.1616.6416.641.53%2,185,447
Jan 23, 202616.4416.5716.0716.3916.39-3.13%1,852,618
Jan 22, 202616.9617.0916.6716.9216.92-1.69%1,881,972
Jan 21, 202618.1018.2116.7917.2117.21-5.75%3,167,760
Jan 20, 202617.6118.3417.5118.2618.268.69%1,928,391
Jan 16, 202616.3316.8316.0616.8016.800.90%1,425,994
Jan 15, 202616.7716.7816.1616.6516.65-4.15%2,409,829
Jan 14, 202617.2017.8117.1717.3717.372.69%1,273,737
Jan 13, 202617.0817.3416.4916.9216.92-0.85%1,413,295
Jan 12, 202617.4017.4016.6617.0617.06-0.12%897,358
Jan 9, 202617.0417.2916.8117.0817.080.26%926,060
Jan 8, 202616.3617.2716.2817.0417.044.38%1,682,130
Jan 7, 202616.4516.7815.9516.3216.32-2.16%2,699,439
Jan 6, 202616.1016.7415.8116.6816.681.09%3,088,640
Jan 5, 202615.9216.8515.5616.5016.500.67%1,433,838
Jan 2, 202616.2116.4915.6616.3916.39-2.44%1,911,727
Dec 31, 202516.2716.8016.0916.8016.801.08%1,262,289
Dec 30, 202516.5016.7216.3916.6216.620.73%805,340
Dec 29, 202516.5816.8716.4116.5016.502.36%1,294,982
Dec 26, 202516.2316.2615.7416.1216.12-1.83%1,413,493
Dec 24, 202516.5616.7816.4216.4216.420.37%858,614
Dec 23, 202517.5917.5916.3616.3616.32-6.08%1,547,873
Dec 22, 202517.3917.6817.3417.4217.37-2.95%908,279
Dec 19, 202518.9718.9717.9517.9517.90-8.00%1,676,575
Dec 18, 202519.4120.0219.0219.5119.46-3.65%1,578,192
Dec 17, 202519.1420.3719.1420.2520.207.48%1,978,419
Dec 16, 202519.1619.4118.7018.8418.79-1.46%904,523
Dec 15, 202518.7919.3818.6519.1219.07-1.39%806,388
Dec 12, 202518.1419.4717.8419.3919.346.48%1,876,010
Dec 11, 202518.3319.0318.1418.2118.163.17%1,206,257
Dec 10, 202517.4117.9817.3517.6517.601.32%1,186,348
Dec 9, 202517.3517.7417.3017.4217.370.64%1,157,245
Dec 8, 202517.8817.9416.8517.3117.26-3.51%3,358,071
Dec 5, 202517.6618.2217.5217.9417.891.13%955,228
Dec 4, 202518.1018.4317.5217.7417.69-4.21%1,096,193
Dec 3, 202518.2518.6017.9718.5218.471.98%1,085,321
Dec 2, 202518.0818.4517.2918.1618.11-1.52%1,743,464
Dec 1, 202519.5819.8018.3918.4418.39-3.40%1,246,595
Nov 28, 202518.6619.1918.6419.0919.043.58%836,515
Nov 26, 202518.1318.8417.8618.4318.38-2.74%1,518,438
Nov 25, 202519.5120.5718.8818.9518.905.39%2,922,429
Nov 24, 202518.6219.2617.8217.9817.93-4.11%1,467,794
Nov 21, 202518.2619.9717.6518.7518.702.07%3,002,586
Nov 20, 202515.4618.5415.4618.3718.326.25%3,657,704
Nov 19, 202517.7018.0617.0517.2917.24-5.98%3,550,723
Nov 18, 202518.0118.6717.7518.3918.345.93%2,345,621
Nov 17, 202517.4817.7816.9617.3617.313.64%1,483,015
Nov 14, 202518.1118.5316.5916.7516.71-3.46%1,291,531
Nov 13, 202516.6917.8516.6217.3517.307.16%2,286,935
Nov 12, 202515.8916.6515.8616.1916.15-0.61%1,215,794
Nov 11, 202516.0216.5915.9816.2916.255.78%1,296,685
Nov 10, 202516.1816.3715.2715.4015.36-11.44%1,243,060
Nov 7, 202518.0319.1317.3917.3917.34-0.06%3,556,560
Nov 6, 202516.0517.6815.8417.4017.357.21%2,442,311
Nov 5, 202515.6916.2815.0316.2316.193.31%2,014,590
Nov 4, 202515.1015.7814.9515.7115.678.20%2,247,084
Nov 3, 202514.3714.6113.8814.5214.48-4.54%1,710,976
Oct 31, 202514.5815.2614.3815.2115.170.53%1,362,278
Oct 30, 202514.8215.3414.6815.1315.093.99%1,521,957
Oct 29, 202514.4114.8813.7814.5514.51-6.17%2,390,461
Oct 28, 202517.2017.2015.2015.5115.46-9.85%2,901,184
Oct 27, 202517.4817.8017.1817.2017.15-5.70%1,824,030
Oct 24, 202518.6418.7418.0118.2418.19-4.43%1,017,314
Oct 23, 202519.8019.8018.8919.0919.030.45%2,182,672
Oct 22, 202519.3420.2018.8219.0018.95-1.10%2,006,991
Oct 21, 202519.0019.5018.9019.2119.161.29%1,354,778
Oct 20, 202518.9519.1718.4618.9718.920.55%1,017,028
Oct 17, 202519.6019.6018.7018.8618.81-1.01%558,504
Oct 16, 202519.0019.6018.8319.0619.01-0.75%1,596,493
Oct 15, 202518.5920.2018.4019.2019.15-1.40%2,114,892
Oct 14, 202518.6019.5118.6019.4719.428.92%2,540,567
Oct 13, 202517.8018.4017.6117.8817.83-4.90%1,327,190