T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
17.94
+0.20 (1.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.51 | 18.21 | 17.47 | 17.94 | 17.94 | 1.13% | 45,004 |
| Dec 4, 2025 | 18.10 | 18.43 | 17.52 | 17.74 | 17.74 | -4.21% | 1,094,444 |
| Dec 3, 2025 | 18.25 | 18.60 | 17.97 | 18.52 | 18.52 | 1.98% | 1,083,440 |
| Dec 2, 2025 | 18.40 | 18.45 | 17.30 | 18.16 | 18.16 | -1.52% | 125,743 |
| Dec 1, 2025 | 19.58 | 19.80 | 18.39 | 18.44 | 18.44 | -3.40% | 1,236,073 |
| Nov 28, 2025 | 18.51 | 19.19 | 18.30 | 19.09 | 19.09 | 3.58% | 72,566 |
| Nov 26, 2025 | 18.13 | 18.84 | 17.86 | 18.43 | 18.43 | -2.74% | 1,514,565 |
| Nov 25, 2025 | 19.51 | 20.57 | 18.88 | 18.95 | 18.95 | 5.39% | 2,922,429 |
| Nov 24, 2025 | 18.62 | 19.26 | 17.82 | 17.98 | 17.98 | -4.11% | 1,467,794 |
| Nov 21, 2025 | 18.26 | 19.97 | 17.65 | 18.75 | 18.75 | 2.07% | 3,002,586 |
| Nov 20, 2025 | 15.46 | 18.54 | 15.46 | 18.37 | 18.37 | 6.25% | 3,657,704 |
| Nov 19, 2025 | 17.70 | 18.06 | 17.05 | 17.29 | 17.29 | -5.98% | 3,550,723 |
| Nov 18, 2025 | 18.01 | 18.67 | 17.75 | 18.39 | 18.39 | 5.93% | 2,345,621 |
| Nov 17, 2025 | 17.48 | 17.78 | 16.96 | 17.36 | 17.36 | 3.64% | 1,483,015 |
| Nov 14, 2025 | 18.11 | 18.53 | 16.59 | 16.75 | 16.75 | -3.46% | 1,291,531 |
| Nov 13, 2025 | 16.69 | 17.85 | 16.62 | 17.35 | 17.35 | 7.16% | 2,286,935 |
| Nov 12, 2025 | 15.89 | 16.65 | 15.86 | 16.19 | 16.19 | -0.61% | 1,215,794 |
| Nov 11, 2025 | 16.02 | 16.59 | 15.98 | 16.29 | 16.29 | 5.78% | 1,296,685 |
| Nov 10, 2025 | 16.18 | 16.37 | 15.27 | 15.40 | 15.40 | -11.44% | 1,243,060 |
| Nov 7, 2025 | 18.03 | 19.13 | 17.39 | 17.39 | 17.39 | -0.06% | 3,556,560 |
| Nov 6, 2025 | 16.05 | 17.68 | 15.84 | 17.40 | 17.40 | 7.21% | 2,442,311 |
| Nov 5, 2025 | 15.69 | 16.28 | 15.03 | 16.23 | 16.23 | 3.31% | 2,014,590 |
| Nov 4, 2025 | 15.10 | 15.78 | 14.95 | 15.71 | 15.71 | 8.20% | 2,247,084 |
| Nov 3, 2025 | 14.37 | 14.61 | 13.88 | 14.52 | 14.52 | -4.54% | 1,710,976 |
| Oct 31, 2025 | 14.58 | 15.26 | 14.38 | 15.21 | 15.21 | 0.53% | 1,362,278 |
| Oct 30, 2025 | 14.82 | 15.34 | 14.68 | 15.13 | 15.13 | 3.99% | 1,521,957 |
| Oct 29, 2025 | 14.41 | 14.88 | 13.78 | 14.55 | 14.55 | -6.17% | 2,390,461 |
| Oct 28, 2025 | 17.20 | 17.20 | 15.20 | 15.51 | 15.51 | -9.85% | 2,901,184 |
| Oct 27, 2025 | 17.48 | 17.80 | 17.18 | 17.20 | 17.20 | -5.70% | 1,824,030 |
| Oct 24, 2025 | 18.64 | 18.74 | 18.01 | 18.24 | 18.24 | -4.43% | 1,017,314 |
| Oct 23, 2025 | 19.80 | 19.80 | 18.89 | 19.09 | 19.09 | 0.45% | 2,182,672 |
| Oct 22, 2025 | 19.34 | 20.20 | 18.82 | 19.00 | 19.00 | -1.10% | 2,006,991 |
| Oct 21, 2025 | 19.00 | 19.50 | 18.90 | 19.21 | 19.21 | 1.29% | 1,354,778 |
| Oct 20, 2025 | 18.95 | 19.17 | 18.46 | 18.97 | 18.97 | 0.55% | 1,017,028 |
| Oct 17, 2025 | 19.60 | 19.60 | 18.70 | 18.86 | 18.86 | -1.01% | 558,504 |
| Oct 16, 2025 | 19.00 | 19.60 | 18.83 | 19.06 | 19.06 | -0.75% | 1,596,493 |
| Oct 15, 2025 | 18.59 | 20.20 | 18.40 | 19.20 | 19.20 | -1.40% | 2,114,892 |
| Oct 14, 2025 | 18.60 | 19.51 | 18.60 | 19.47 | 19.47 | 8.92% | 2,540,567 |
| Oct 13, 2025 | 17.80 | 18.40 | 17.61 | 17.88 | 17.88 | -4.90% | 1,327,190 |
| Oct 10, 2025 | 17.25 | 19.00 | 16.80 | 18.80 | 18.80 | 9.07% | 2,020,725 |
| Oct 9, 2025 | 17.41 | 17.57 | 16.82 | 17.24 | 17.24 | -4.24% | 1,876,342 |
| Oct 8, 2025 | 18.52 | 18.52 | 17.96 | 18.00 | 18.00 | -4.76% | 1,140,992 |
| Oct 7, 2025 | 18.46 | 18.91 | 18.03 | 18.90 | 18.90 | 0.86% | 1,238,368 |
| Oct 6, 2025 | 18.62 | 19.09 | 18.35 | 18.74 | 18.74 | 2.40% | 1,948,158 |
| Oct 3, 2025 | 18.00 | 18.69 | 17.80 | 18.30 | 18.30 | 1.32% | 1,134,125 |
| Oct 2, 2025 | 17.97 | 18.14 | 17.68 | 18.06 | 18.06 | -1.44% | 1,664,554 |
| Oct 1, 2025 | 18.86 | 18.97 | 18.23 | 18.32 | 18.32 | -0.58% | 2,650,472 |
| Sep 30, 2025 | 19.40 | 19.59 | 18.37 | 18.43 | 18.43 | -5.00% | 3,173,443 |
| Sep 29, 2025 | 19.91 | 19.91 | 19.06 | 19.40 | 19.40 | -3.96% | 4,262,384 |
| Sep 26, 2025 | 20.40 | 21.20 | 20.20 | 20.20 | 20.20 | -0.98% | 1,371,080 |
| Sep 25, 2025 | 21.10 | 21.59 | 19.87 | 20.40 | 20.40 | -0.97% | 1,853,453 |
| Sep 24, 2025 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | 1.98% | 1,145,721 |
| Sep 23, 2025 | 19.60 | 20.60 | 19.54 | 20.20 | 20.20 | 5.12% | 2,046,516 |
| Sep 22, 2025 | 21.10 | 21.40 | 19.02 | 19.22 | 19.22 | -8.06% | 4,544,904 |
| Sep 19, 2025 | 21.00 | 21.20 | 20.40 | 20.90 | 20.90 | - | 625,364 |
| Sep 18, 2025 | 21.40 | 21.80 | 20.60 | 20.90 | 20.90 | -6.70% | 898,342 |
| Sep 17, 2025 | 22.00 | 23.00 | 21.80 | 22.40 | 22.40 | 4.67% | 1,421,295 |
| Sep 16, 2025 | 20.80 | 21.60 | 20.80 | 21.40 | 21.40 | 3.38% | 525,769 |
| Sep 15, 2025 | 21.30 | 21.40 | 20.60 | 20.70 | 20.70 | 0.49% | 642,579 |
| Sep 12, 2025 | 20.70 | 21.00 | 20.40 | 20.60 | 20.60 | -1.90% | 387,898 |
| Sep 11, 2025 | 20.40 | 21.00 | 20.00 | 21.00 | 21.00 | - | 516,001 |
| Sep 10, 2025 | 21.00 | 21.40 | 20.20 | 21.00 | 21.00 | -6.67% | 1,154,999 |
| Sep 9, 2025 | 23.00 | 23.60 | 22.40 | 22.50 | 22.50 | -2.60% | 749,052 |
| Sep 8, 2025 | 23.50 | 23.57 | 22.40 | 23.10 | 23.10 | -2.12% | 890,939 |
| Sep 5, 2025 | 23.20 | 24.40 | 23.00 | 23.60 | 23.60 | 5.36% | 1,478,007 |
| Sep 4, 2025 | 22.60 | 23.00 | 22.20 | 22.40 | 22.40 | -1.32% | 842,863 |
| Sep 3, 2025 | 22.50 | 23.20 | 22.00 | 22.70 | 22.70 | 1.34% | 1,142,932 |
| Sep 2, 2025 | 22.80 | 23.60 | 22.20 | 22.40 | 22.40 | 3.23% | 1,650,121 |
| Aug 29, 2025 | 20.80 | 22.00 | 20.80 | 21.70 | 21.70 | 6.90% | 1,309,027 |
| Aug 28, 2025 | 20.40 | 21.20 | 19.50 | 20.30 | 20.30 | 1.00% | 2,095,447 |
| Aug 27, 2025 | 19.96 | 20.60 | 19.86 | 20.10 | 20.10 | - | 2,285,389 |
| Aug 26, 2025 | 20.40 | 20.80 | 19.91 | 20.10 | 20.10 | -1.95% | 1,126,459 |
| Aug 25, 2025 | 20.90 | 21.20 | 20.00 | 20.50 | 20.50 | -1.44% | 753,880 |
| Aug 22, 2025 | 22.40 | 22.60 | 20.80 | 20.80 | 20.80 | -3.70% | 991,515 |
| Aug 21, 2025 | 21.60 | 22.00 | 21.20 | 21.60 | 21.60 | 0.47% | 899,581 |
| Aug 20, 2025 | 21.50 | 23.20 | 21.40 | 21.50 | 21.50 | - | 1,542,680 |
| Aug 19, 2025 | 19.96 | 21.60 | 19.96 | 21.50 | 21.50 | 7.50% | 1,320,770 |
| Aug 18, 2025 | 20.50 | 20.60 | 19.89 | 20.00 | 20.00 | -1.96% | 1,080,246 |
| Aug 15, 2025 | 20.20 | 21.00 | 20.17 | 20.40 | 20.40 | 2.00% | 638,278 |
| Aug 14, 2025 | 20.60 | 20.60 | 19.88 | 20.00 | 20.00 | 0.50% | 680,939 |
| Aug 13, 2025 | 19.60 | 20.60 | 19.60 | 19.90 | 19.90 | 1.22% | 1,231,573 |
| Aug 12, 2025 | 19.61 | 20.60 | 19.60 | 19.66 | 19.66 | -2.19% | 1,151,955 |
| Aug 11, 2025 | 20.00 | 20.40 | 19.70 | 20.10 | 20.10 | 0.50% | 1,375,744 |
| Aug 8, 2025 | 20.20 | 20.40 | 19.80 | 20.00 | 20.00 | -1.48% | 958,082 |
| Aug 7, 2025 | 20.20 | 20.80 | 19.68 | 20.30 | 20.30 | -1.46% | 1,522,393 |
| Aug 6, 2025 | 21.20 | 21.40 | 20.60 | 20.60 | 20.60 | -1.44% | 839,850 |
| Aug 5, 2025 | 20.70 | 21.40 | 20.40 | 20.90 | 20.90 | 1.95% | 1,070,886 |
| Aug 4, 2025 | 22.00 | 22.00 | 20.40 | 20.50 | 20.50 | -7.24% | 914,430 |
| Aug 1, 2025 | 22.10 | 22.80 | 21.40 | 22.10 | 22.10 | 4.74% | 2,066,383 |
| Jul 31, 2025 | 20.20 | 21.60 | 19.90 | 21.10 | 21.10 | 1.44% | 2,952,973 |
| Jul 30, 2025 | 21.50 | 21.60 | 20.60 | 20.80 | 20.80 | -4.59% | 826,630 |
| Jul 29, 2025 | 21.20 | 21.80 | 20.80 | 21.80 | 21.80 | 1.40% | 1,069,209 |
| Jul 28, 2025 | 22.00 | 22.20 | 21.40 | 21.50 | 21.50 | -3.59% | 565,912 |
| Jul 25, 2025 | 22.20 | 22.40 | 22.00 | 22.30 | 22.30 | 0.45% | 467,299 |
| Jul 24, 2025 | 22.40 | 22.80 | 22.20 | 22.20 | 22.20 | -3.48% | 685,684 |
| Jul 23, 2025 | 23.20 | 23.80 | 22.80 | 23.00 | 23.00 | -3.77% | 1,090,189 |
| Jul 22, 2025 | 23.00 | 24.80 | 23.00 | 23.90 | 23.90 | 4.37% | 1,131,124 |
| Jul 21, 2025 | 22.50 | 23.00 | 22.40 | 22.90 | 22.90 | 1.33% | 659,039 |
| Jul 18, 2025 | 22.40 | 23.00 | 22.20 | 22.60 | 22.60 | 0.89% | 759,070 |
| Jul 17, 2025 | 22.80 | 23.00 | 22.20 | 22.40 | 22.40 | -2.18% | 788,221 |