Skip to main content
T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
11.49
+0.35 (3.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NVDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.2212.0011.2111.5311.533.50%425,476
Apr 27, 202612.0512.2111.1211.1411.14-8.09%280,894
Apr 24, 202613.2313.2311.7612.1212.12-8.46%5,709,852
Apr 23, 202612.9313.5612.7313.2413.242.72%2,901,841
Apr 22, 202613.0813.3012.8912.8912.89-2.57%2,733,577
Apr 21, 202612.9513.3412.8713.2313.232.24%3,793,460
Apr 20, 202613.2313.5012.9412.9412.94-0.46%4,192,999
Apr 17, 202613.2513.3213.0013.0013.00-3.35%5,675,598
Apr 16, 202613.5413.7913.2513.4513.450.60%4,096,584
Apr 15, 202613.7113.8113.1713.3713.37-2.55%5,666,340
Apr 14, 202614.6014.6013.7113.7213.72-7.55%2,575,809
Apr 13, 202615.3515.3914.7914.8414.84-0.74%3,008,641
Apr 10, 202615.6615.6714.7214.9514.95-5.05%2,235,962
Apr 9, 202616.1316.3315.7315.7515.75-2.02%1,337,817
Apr 8, 202615.5916.4115.4816.0716.07-4.35%1,802,181
Apr 7, 202617.2617.6516.8016.8016.80-0.59%3,240,994
Apr 6, 202616.9817.2616.8916.9016.90-0.32%1,038,720
Apr 2, 202617.9818.1216.9316.9616.96-1.82%2,593,516
Apr 1, 202617.2317.4516.9517.2717.27-1.60%2,004,983
Mar 31, 202619.3219.3217.5017.5517.55-11.16%2,488,250
Mar 30, 202618.9219.9418.7619.7619.762.84%2,070,602
Mar 27, 202618.6819.3018.4619.2119.214.52%2,603,417
Mar 26, 202617.4718.4117.4018.3818.388.21%2,347,010
Mar 25, 202617.3217.3416.4716.9916.99-3.88%2,369,267
Mar 24, 202617.7617.9217.4817.6717.670.34%1,959,031
Mar 23, 202617.2617.7817.0417.6117.61-2.87%2,848,634
Mar 20, 202617.1818.3917.1718.1318.135.96%2,416,007
Mar 19, 202617.1717.5916.8317.1117.112.21%1,950,931
Mar 18, 202616.3616.7516.2116.7416.741.76%1,425,286
Mar 17, 202615.8816.5015.8616.4516.451.48%2,771,981
Mar 16, 202616.3016.5615.2016.2116.21-3.40%6,138,535
Mar 13, 202615.9516.8415.7516.7816.783.20%3,531,645
Mar 12, 202616.1216.5015.9716.2616.263.01%1,950,666
Mar 11, 202615.8116.0415.5015.7915.79-1.41%2,268,960
Mar 10, 202616.4316.4815.7016.0116.01-2.14%2,474,064
Mar 9, 202617.5017.7416.3316.3616.36-5.54%3,186,600
Mar 6, 202616.9517.4916.4517.3217.326.13%2,350,570
Mar 5, 202616.7317.2916.2016.3216.32-0.43%2,482,156
Mar 4, 202616.8716.9416.0716.3916.39-3.25%3,398,882
Mar 3, 202617.2017.5016.7916.9416.942.57%4,143,226
Mar 2, 202617.9818.0416.3116.5216.52-5.95%7,680,417
Feb 27, 202616.8617.6716.6017.5617.568.66%4,525,799
Feb 26, 202614.7916.2614.7816.1616.1611.07%7,274,699
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