Skip to main content
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
BATS: NVDX · Real-Time Price · USD
15.64
-0.73 (-4.46%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NVDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.8916.2815.5715.6415.64-4.46%6,054,540
Jun 25, 202617.0817.1815.7316.3716.37-3.08%6,658,610
Jun 24, 202617.0917.3616.4916.8916.89-1.05%6,042,833
Jun 23, 202617.4617.7517.0717.0717.07-8.23%6,587,374
Jun 22, 202619.1119.5918.4618.6018.60-1.74%6,545,311
Jun 18, 202618.4419.1418.3018.9318.935.40%9,228,114
Jun 17, 202618.7018.7817.7717.9617.96-2.71%7,136,806
Jun 16, 202619.1519.2118.4618.4618.46-4.85%4,702,582
Jun 15, 202618.7719.4418.6819.4019.407.00%7,785,681
Jun 12, 202618.0718.4717.8318.1318.130.28%5,114,601
Jun 11, 202617.5318.2217.1818.0818.084.51%10,671,561
Jun 10, 202618.0618.5517.2517.3017.30-7.78%9,140,027
Jun 9, 202619.1619.3217.1518.7618.76-0.42%8,900,300
Jun 8, 202619.0919.1318.3618.8418.843.29%5,958,026
Jun 5, 202619.9920.0718.0818.2418.24-12.35%8,336,789
Jun 4, 202619.9221.3619.3820.8120.813.58%9,736,495
Jun 3, 202621.4021.6020.0120.0920.09-7.03%10,040,580
Jun 2, 202622.4723.4821.3321.6121.61-1.37%14,797,114
Jun 1, 202620.3322.0220.3321.9121.9112.36%13,919,020
May 29, 202620.1520.7419.4919.5019.50-3.13%13,871,715
May 28, 202619.6020.3419.5520.1320.131.72%6,302,610
May 27, 202620.0720.1119.0919.7919.79-2.08%7,422,758
May 26, 202620.6220.8619.6920.2120.21-0.59%10,801,157
May 22, 202621.4421.4420.2520.3320.33-3.88%8,860,128
May 21, 202621.7122.7120.8821.1521.15-3.78%16,523,949
May 20, 202621.9022.4821.3921.9821.982.71%14,932,279
May 19, 202621.1922.1720.9021.4021.40-1.74%11,899,151
May 18, 202623.2423.3020.9821.7821.78-2.72%14,616,625
May 15, 202623.2923.6522.1622.3922.39-8.91%15,306,520
May 14, 202623.4224.7223.3024.5824.588.91%19,065,622
May 13, 202622.4322.9821.7622.5722.573.96%10,726,694
May 12, 202621.1522.1920.4821.7121.711.69%18,415,050
May 11, 202620.3321.9120.3121.3521.353.99%11,018,401
May 8, 202620.1621.0420.1420.5320.533.58%7,402,438
May 7, 202619.2920.3818.9719.8219.823.44%22,021,113
May 6, 202617.8419.2917.6119.1619.1611.07%12,929,563
May 5, 202617.7317.9017.1617.2517.25-1.99%7,239,140
May 4, 202617.7818.1716.9517.6017.600.11%9,186,535
May 1, 202618.1118.4117.3817.5817.58-1.43%8,998,306
Apr 30, 202619.7819.8417.6717.8417.84-9.24%11,578,749
Apr 29, 202620.3220.3519.3219.6519.65-3.68%9,081,885
Apr 28, 202619.7420.7419.4720.4020.40-3.41%9,629,743
Apr 27, 202619.7921.1619.3921.1221.128.14%10,890,601
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