Skip to main content
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
17.26
-0.19 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6717.7216.9817.2617.26-1.09%1,093,634
Dec 4, 202517.1417.6816.8317.4517.453.99%9,423,469
Dec 3, 202517.0417.3116.6916.7816.78-1.99%8,456,688
Dec 2, 202517.2017.9116.8717.1217.121.60%9,372,027
Dec 1, 202515.9016.9215.7116.8516.853.18%9,439,801
Nov 28, 202516.7316.7616.2416.3316.33-3.83%7,075,785
Nov 26, 202517.2517.4416.5916.9816.982.82%10,325,864
Nov 25, 202515.9716.5814.9516.5216.52-5.36%25,883,136
Nov 24, 202516.8717.5916.3017.4517.454.05%19,995,136
Nov 21, 202517.2117.8215.6316.7716.77-2.39%38,100,538
Nov 20, 202520.0420.1116.9617.1817.18-6.27%32,632,565
Nov 19, 202517.9218.5217.5718.3318.336.14%19,452,436
Nov 18, 202517.7017.9416.9717.2717.27-5.78%16,145,303
Nov 17, 202518.2318.8117.8818.3318.33-3.88%9,361,842
Nov 14, 202517.5419.2317.1819.0719.073.36%10,241,272
Nov 13, 202519.2619.3717.8218.4518.45-7.10%9,495,866
Nov 12, 202520.2420.2719.3219.8619.860.51%9,106,902
Nov 11, 202520.1620.2119.3619.7619.76-5.86%9,231,997
Nov 10, 202520.2321.1619.9320.9920.9911.35%9,569,884
Nov 7, 202518.1518.8516.9718.8518.850.05%18,098,560
Nov 6, 202520.6220.8018.4818.8418.84-7.24%15,815,611
Nov 5, 202521.0621.9620.2720.3120.31-3.42%10,610,350
Nov 4, 202521.9922.2320.9121.0321.03-8.21%9,871,628
Nov 3, 202523.0923.8522.7722.9122.914.47%11,242,614
Oct 31, 202522.8123.1421.8621.9321.93-0.50%7,961,893
Oct 30, 202522.5122.7721.7422.0422.04-4.17%10,695,104
Oct 29, 202523.1924.1022.5123.0023.006.04%20,289,253
Oct 28, 202520.0922.1419.8321.6921.699.93%18,102,393
Oct 27, 202519.4419.8019.1319.7319.735.62%7,043,133
Oct 24, 202518.2518.9418.1818.6818.684.24%6,237,510
Oct 23, 202517.5518.0817.4617.9217.921.99%5,828,077
Oct 22, 202517.7318.1716.8817.5717.57-0.90%10,077,260
Oct 21, 202518.0618.0717.4817.7317.73-1.61%6,180,633
Oct 20, 202518.1218.5517.8718.0218.02-0.77%6,299,609
Oct 17, 202517.5518.3417.4918.1618.161.37%9,832,184
Oct 16, 202517.9918.1917.5117.9217.922.14%8,606,562
Oct 15, 202518.4918.5017.0317.5417.54-0.28%12,058,399
Oct 14, 202518.5518.5517.5217.5917.59-8.77%13,824,978
Oct 13, 202519.2519.6418.8219.2819.285.53%11,832,355
Oct 10, 202520.4420.8818.2318.2718.27-9.73%20,521,889
Oct 9, 202520.2120.8319.9620.2420.243.53%10,362,646
Oct 8, 202519.0419.6219.0419.5519.554.27%11,999,874
Oct 7, 202519.0019.5718.6318.7518.75-0.53%15,048,804
Oct 6, 202518.8719.2118.4118.8518.85-2.23%11,522,955
Oct 3, 202519.6319.8618.8419.2819.28-1.53%7,622,024
Oct 2, 202519.7320.0319.4619.5819.581.82%7,937,583
Oct 1, 202518.8119.4318.5719.2319.230.68%11,466,371
Sep 30, 202518.2519.2818.1119.1019.105.06%12,962,447
Sep 29, 202517.8618.6017.8618.1818.184.06%12,581,084
Sep 26, 202517.4617.5616.8417.4717.470.58%8,026,248
Sep 25, 202516.7917.8916.5217.3717.370.70%9,443,029
Sep 24, 202517.7917.8116.9617.2517.25-1.82%8,030,312
Sep 23, 202518.2818.3617.3417.5717.57-5.59%10,887,099
Sep 22, 202517.0018.8016.8818.6118.617.88%23,696,656
Sep 19, 202517.1217.5416.9917.2517.250.23%11,236,254
Sep 18, 202516.7817.3616.5917.2117.217.03%12,276,531
Sep 17, 202516.5516.6515.7316.0816.08-5.36%14,708,271
Sep 16, 202517.4017.5016.9016.9916.99-3.25%7,736,105
Sep 15, 202517.1617.6616.9317.5617.56-0.11%11,080,795
Sep 12, 202517.5817.7317.3217.5817.580.57%6,966,113
Sep 11, 202517.9718.0917.3617.4817.48-0.11%9,400,959
Sep 10, 202517.3917.8917.1717.5017.507.49%15,040,662
Sep 9, 202515.9616.3115.5316.2816.282.91%10,031,157
Sep 8, 202515.6716.3115.6715.8215.821.41%10,731,733
Sep 5, 202515.7915.9715.0315.6015.60-5.45%17,626,321
Sep 4, 202516.3016.5316.0716.5016.501.10%7,510,942
Sep 3, 202516.4016.6515.9716.3216.32-0.12%9,807,678
Sep 2, 202516.1916.6515.6516.3416.34-4.05%14,158,115
Aug 29, 202517.8417.8416.8217.0317.03-6.63%15,416,044
Aug 28, 202518.4319.1317.5018.2418.24-1.88%18,528,373
Aug 27, 202518.6718.7618.0718.5918.59-0.11%17,097,486
Aug 26, 202518.2918.7418.0218.6118.612.08%6,725,621
Aug 25, 202517.9418.6417.5818.2318.231.96%9,623,837
Aug 22, 202516.8117.9916.5317.8817.883.53%10,257,181
Aug 21, 202517.2417.6717.0617.2717.27-0.75%6,408,398
Aug 20, 202517.3217.4116.0817.4017.40-0.26%12,187,799
Aug 19, 202518.8318.8517.4117.4517.45-7.06%10,535,622
Aug 18, 202518.4818.9518.4418.7718.771.73%6,612,541
Aug 15, 202518.7318.7417.9718.4518.45-1.81%6,431,820
Aug 14, 202518.3219.0118.2818.7918.790.43%7,795,157
Aug 13, 202518.9519.2118.2618.7118.71-1.73%12,408,902
Aug 12, 202519.0019.0818.3019.0419.041.12%13,193,018
Aug 11, 202518.8419.2118.4818.8318.83-0.89%11,386,820
Aug 8, 202518.7519.1018.5119.0019.002.10%8,918,611
Aug 7, 202518.7919.2318.2018.6118.611.53%15,075,761
Aug 6, 202517.7218.4317.7018.3318.331.33%11,123,456
Aug 5, 202518.3818.5117.6318.0918.09-2.06%10,441,799
Aug 4, 202517.4918.4717.4018.4718.477.29%12,846,748
Aug 1, 202517.3117.8116.6717.2217.22-4.78%14,578,032
Jul 31, 202519.1419.2117.7118.0818.08-1.79%12,803,697
Jul 30, 202517.8718.5317.7618.4118.414.25%12,438,680
Jul 29, 202518.2018.4317.5917.6617.66-1.34%10,879,722
Jul 28, 202517.4017.9217.3717.9017.903.83%12,759,230
Jul 25, 202517.2717.5117.1717.2417.24-0.61%13,159,013
Jul 24, 202517.1017.3616.8717.3517.353.37%14,512,025
Jul 23, 202516.5016.8616.2316.7816.784.55%12,966,206
Jul 22, 202516.8816.9115.5816.0516.05-5.20%15,947,549
Jul 21, 202517.1817.3116.8916.9316.93-1.14%11,287,576
Jul 18, 202517.4117.5016.9117.1317.13-0.98%12,236,220
Jul 17, 202517.1017.5116.8617.3017.301.98%15,854,219