Skip to main content
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
20.40
-0.72 (-3.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.7420.7419.4720.4020.40-3.41%9,590,473
Apr 27, 202619.7921.1619.3921.1221.128.14%10,793,405
Apr 24, 202618.0720.0418.0419.5319.538.44%12,742,803
Apr 23, 202618.5218.7917.5918.0118.01-2.81%6,004,331
Apr 22, 202618.2818.5517.9918.5318.532.49%7,070,123
Apr 21, 202618.5118.6117.9418.0818.08-2.27%6,689,506
Apr 20, 202618.1118.5217.7318.5018.500.41%7,938,042
Apr 17, 202618.1018.5018.0018.4318.433.34%13,031,787
Apr 16, 202617.7118.1317.4117.8317.83-0.78%11,851,380
Apr 15, 202617.5418.2317.4117.9717.972.45%16,649,475
Apr 14, 202616.5717.5416.5617.5417.547.67%14,022,794
Apr 13, 202615.7716.3815.7116.2916.290.56%13,988,216
Apr 10, 202615.4916.4415.4916.2016.205.06%13,587,375
Apr 9, 202615.0515.4614.8915.4215.421.98%14,860,599
Apr 8, 202615.5315.6414.8415.1215.124.35%13,678,618
Apr 7, 202614.0914.5113.7714.4914.490.49%18,908,256
Apr 6, 202614.3414.4514.1214.4214.420.17%20,955,428
Apr 2, 202613.5314.4113.4314.4014.401.73%13,812,199
Apr 1, 202614.2414.4114.0014.1514.151.58%16,913,578
Mar 31, 202612.8213.9812.8213.9313.9311.17%19,484,692
Mar 30, 202613.0913.2012.4112.5312.53-2.79%19,723,258
Mar 27, 202613.3213.4612.8412.8912.89-4.66%23,894,352
Mar 26, 202614.3414.3913.5113.5213.52-8.40%13,659,552
Mar 25, 202614.5215.1714.4714.7614.763.87%18,054,521
Mar 24, 202614.1314.3714.0114.2114.21-0.42%12,844,758
Mar 23, 202614.5314.7114.1414.2714.272.96%26,821,996
Mar 20, 202614.7114.7113.6613.8613.86-6.41%15,745,672
Mar 19, 202614.7215.0414.3414.8114.81-2.05%12,626,057
Mar 18, 202615.4815.6215.1215.1215.12-1.82%14,271,225
Mar 17, 202615.9215.9815.3515.4015.40-1.41%22,180,104
Mar 16, 202615.5616.5515.3215.6215.623.24%27,959,809
Mar 13, 202615.9216.1115.0715.1315.13-3.14%17,217,864
Mar 12, 202615.8115.9415.4015.6215.62-3.16%14,805,935
Mar 11, 202616.1316.4215.8816.1316.131.26%19,010,275
Mar 10, 202615.5316.2115.4715.9315.932.28%17,567,709
Mar 9, 202614.5815.6214.4115.5815.585.38%22,115,390
Mar 6, 202615.1315.6314.6214.7814.78-6.13%15,683,597
Mar 5, 202615.3815.8814.8215.7515.750.41%15,426,376
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