Skip to main content
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
15.75
+0.06 (0.41%)
At close: Mar 5, 2026, 4:00 PM EST
14.97
-0.77 (-4.92%)
Pre-market: Mar 6, 2026, 9:14 AM EST

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.3815.8814.8215.7515.750.41%15,414,848
Mar 4, 202615.2715.9915.2115.6815.683.02%20,024,076
Mar 3, 202614.9315.3514.6815.2215.22-2.50%13,886,793
Mar 2, 202614.4015.7914.3415.6115.615.97%22,593,790
Feb 27, 202615.4715.7014.6414.7314.73-8.68%19,437,519
Feb 26, 202617.8817.8816.0316.1316.13-11.13%23,696,602
Feb 25, 202617.9118.4917.8018.1518.153.07%20,013,119
Feb 24, 202617.3517.7916.6417.6117.611.21%12,441,728
Feb 23, 202617.3617.8217.0417.4017.401.87%12,695,851
Feb 20, 202616.5417.1816.4117.0817.081.88%10,316,001
Feb 19, 202616.6216.8616.3716.7716.77-0.09%7,486,815
Feb 18, 202616.9317.2116.5816.7816.783.07%11,807,452
Feb 17, 202615.7216.6415.2616.2816.282.52%14,284,759
Feb 13, 202616.7416.7615.6915.8815.88-4.74%11,774,306
Feb 12, 202617.7717.8816.5916.6716.67-3.31%9,849,579
Feb 11, 202617.6617.8117.0117.2417.241.53%11,169,128
Feb 10, 202617.5017.7016.9116.9816.98-1.39%8,002,945
Feb 9, 202616.2217.9016.1917.2217.224.62%17,796,465
Feb 6, 202614.9916.7014.6516.4616.4615.67%19,881,599
Feb 5, 202614.7315.0514.0914.2314.23-2.73%13,668,108
Feb 4, 202615.5415.5514.2314.6314.63-6.82%7,579,689
Feb 3, 202616.7516.7614.9615.7015.70-5.71%13,734,066
Feb 2, 202616.9417.5116.5216.6516.65-5.88%7,664,265
Jan 30, 202617.6818.3017.3717.6917.69-1.28%7,424,370
Jan 29, 202617.7318.1316.7617.9217.920.90%9,290,969
Jan 28, 202617.7217.9217.4717.7617.763.02%6,798,958
Jan 27, 202617.0117.5116.7317.2417.242.31%6,069,406
Jan 26, 202617.0017.3516.7816.8516.85-1.40%11,178,310
Jan 23, 202617.0817.4416.9517.0917.092.89%11,155,070
Jan 22, 202616.6116.8516.4416.6116.611.59%9,488,241
Jan 21, 202615.6016.7015.5016.3516.355.69%14,333,910
Jan 20, 202616.1316.2215.3715.4715.47-8.52%16,428,484
Jan 16, 202617.4417.7016.9116.9116.91-1.34%6,938,163
Jan 15, 202617.0217.5916.9917.1417.144.38%13,884,201
Jan 14, 202616.6316.6616.0116.4216.42-2.87%9,745,639
Jan 13, 202616.7717.3216.4916.9116.910.90%8,991,304
Jan 12, 202616.4417.1616.4316.7616.760.09%7,833,043
Jan 9, 202616.8017.0216.5516.7416.74-0.53%9,615,275
Jan 8, 202617.5717.6416.5716.8316.83-4.27%9,655,482
Jan 7, 202617.4917.9817.1117.5817.581.97%7,735,015
Jan 6, 202617.8318.1617.1617.2417.24-0.98%13,833,130
Jan 5, 202618.0818.4317.0517.4117.41-0.68%10,754,946
Jan 2, 202617.7318.3017.4517.5317.532.39%9,108,558
Dec 31, 202517.7117.9017.1217.1217.12-1.33%4,458,314
Dec 30, 202517.4817.6117.2417.3517.35-0.74%3,962,413
Dec 29, 202517.3817.5817.0517.4817.48-2.40%6,008,946
Dec 26, 202517.8118.3317.7517.9117.911.65%7,652,701
Dec 24, 202517.5017.6217.2217.6217.62-3.66%3,237,670
Dec 23, 202517.1018.3117.1018.2917.725.97%13,250,849
Dec 22, 202517.3217.3617.0317.2616.722.80%11,102,041
Dec 19, 202516.0016.8015.9716.7916.268.04%14,600,053
Dec 18, 202515.6415.9315.1815.5415.053.60%10,913,050
Dec 17, 202515.9716.0114.9115.0014.53-7.69%10,550,514
Dec 16, 202516.0216.3615.7816.2515.741.31%7,901,526
Dec 15, 202516.3216.4115.8116.0415.541.45%7,575,620
Dec 12, 202516.9317.2615.7415.8115.31-6.67%11,837,822
Dec 11, 202516.8117.0016.1116.9416.41-3.26%11,559,754
Dec 10, 202517.7517.8117.1617.5116.96-1.24%9,234,068
Dec 9, 202517.8417.8717.4217.7317.17-0.62%8,266,151
Dec 8, 202517.2918.3117.2417.8417.283.36%13,576,485
Dec 5, 202517.5217.6816.9817.2616.72-1.09%9,277,787
Dec 4, 202517.1417.6816.8317.4516.903.99%9,423,469
Dec 3, 202517.0417.3116.6916.7816.25-1.99%8,456,688
Dec 2, 202517.2017.9116.8717.1216.581.60%9,372,027
Dec 1, 202515.9016.9215.7116.8516.323.18%9,439,801
Nov 28, 202516.7316.7616.2416.3315.82-3.83%7,075,785
Nov 26, 202517.2517.4416.5916.9816.452.82%10,325,864
Nov 25, 202515.9716.5814.9516.5216.00-5.36%25,883,136
Nov 24, 202516.8717.5916.3017.4516.904.05%19,995,136
Nov 21, 202517.2117.8215.6316.7716.24-2.39%38,100,538
Nov 20, 202520.0420.1116.9617.1816.64-6.27%32,632,565
Nov 19, 202517.9218.5217.5718.3317.766.14%19,452,436
Nov 18, 202517.7017.9416.9717.2716.73-5.78%16,145,303
Nov 17, 202518.2318.8117.8818.3317.76-3.88%9,361,842
Nov 14, 202517.5419.2317.1819.0718.473.36%10,241,272
Nov 13, 202519.2619.3717.8218.4517.87-7.10%9,495,866
Nov 12, 202520.2420.2719.3219.8619.240.51%9,106,902
Nov 11, 202520.1620.2119.3619.7619.14-5.86%9,231,997
Nov 10, 202520.2321.1619.9320.9920.3311.35%9,569,884
Nov 7, 202518.1518.8516.9718.8518.260.05%18,098,560
Nov 6, 202520.6220.8018.4818.8418.25-7.24%15,815,611
Nov 5, 202521.0621.9620.2720.3119.67-3.42%10,610,350
Nov 4, 202521.9922.2320.9121.0320.37-8.21%9,871,628
Nov 3, 202523.0923.8522.7722.9122.194.47%11,242,614
Oct 31, 202522.8123.1421.8621.9321.24-0.50%7,961,893
Oct 30, 202522.5122.7721.7422.0421.35-4.17%10,695,104
Oct 29, 202523.1924.1022.5123.0022.286.04%20,289,253
Oct 28, 202520.0922.1419.8321.6921.019.93%18,102,393
Oct 27, 202519.4419.8019.1319.7319.115.62%7,043,133
Oct 24, 202518.2518.9418.1818.6818.094.24%6,237,510
Oct 23, 202517.5518.0817.4617.9217.361.99%5,828,077
Oct 22, 202517.7318.1716.8817.5717.02-0.90%10,077,260
Oct 21, 202518.0618.0717.4817.7317.17-1.61%6,180,633
Oct 20, 202518.1218.5517.8718.0217.45-0.77%6,299,609
Oct 17, 202517.5518.3417.4918.1617.591.37%9,832,184
Oct 16, 202517.9918.1917.5117.9217.352.14%8,606,562
Oct 15, 202518.4918.5017.0317.5416.99-0.28%12,058,399
Oct 14, 202518.5518.5517.5217.5917.04-8.77%13,824,978
Oct 13, 202519.2519.6418.8219.2818.685.53%11,832,355
Oct 10, 202520.4420.8818.2318.2717.70-9.73%20,521,889