REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
25.53
-0.15 (-0.58%)
Mar 6, 2026, 9:46 AM EST - Market open
NVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.29 | 25.47 | 25.27 | 25.53 | - | -0.58% | 11,106 |
| Mar 5, 2026 | 25.63 | 25.87 | 24.84 | 25.68 | 25.68 | 0.20% | 18,348 |
| Mar 4, 2026 | 25.56 | 25.90 | 25.18 | 25.63 | 25.63 | 1.75% | 14,355 |
| Mar 3, 2026 | 24.82 | 25.31 | 24.65 | 25.19 | 25.19 | -2.89% | 124,976 |
| Mar 2, 2026 | 24.71 | 26.06 | 24.63 | 25.94 | 25.52 | 3.22% | 105,519 |
| Feb 27, 2026 | 25.72 | 25.85 | 24.97 | 25.13 | 24.72 | -4.41% | 132,604 |
| Feb 26, 2026 | 27.47 | 27.47 | 26.16 | 26.29 | 25.86 | -4.54% | 125,431 |
| Feb 25, 2026 | 27.29 | 27.68 | 27.25 | 27.54 | 27.09 | 1.47% | 70,541 |
| Feb 24, 2026 | 26.96 | 27.20 | 26.38 | 27.14 | 26.70 | -0.37% | 63,882 |
| Feb 23, 2026 | 27.20 | 27.45 | 26.91 | 27.24 | 26.56 | 1.00% | 102,465 |
| Feb 20, 2026 | 26.49 | 26.98 | 26.40 | 26.97 | 26.29 | 0.82% | 49,644 |
| Feb 19, 2026 | 26.52 | 26.75 | 26.31 | 26.75 | 26.08 | 0.22% | 48,492 |
| Feb 18, 2026 | 26.75 | 26.97 | 26.47 | 26.69 | 26.02 | 0.72% | 71,369 |
| Feb 17, 2026 | 25.85 | 26.75 | 25.52 | 26.50 | 25.53 | 1.73% | 77,188 |
| Feb 13, 2026 | 26.67 | 26.67 | 25.85 | 26.05 | 25.10 | -2.21% | 103,106 |
| Feb 12, 2026 | 27.17 | 27.30 | 26.64 | 26.64 | 25.66 | -1.11% | 60,686 |
| Feb 11, 2026 | 27.21 | 27.47 | 26.87 | 26.94 | 25.95 | 0.37% | 73,331 |
| Feb 10, 2026 | 27.03 | 27.17 | 26.78 | 26.84 | 25.86 | -1.29% | 69,852 |
| Feb 9, 2026 | 26.51 | 27.54 | 26.51 | 27.19 | 25.96 | 2.22% | 76,530 |
| Feb 6, 2026 | 25.52 | 26.81 | 25.38 | 26.60 | 25.40 | 6.27% | 57,328 |
| Feb 5, 2026 | 25.43 | 25.81 | 24.80 | 25.03 | 23.90 | -1.53% | 157,959 |
| Feb 4, 2026 | 26.25 | 26.30 | 24.90 | 25.42 | 24.27 | -3.68% | 143,949 |
| Feb 3, 2026 | 27.51 | 27.51 | 25.77 | 26.39 | 25.20 | -4.52% | 120,982 |
| Feb 2, 2026 | 27.98 | 28.50 | 27.60 | 27.64 | 26.17 | -3.19% | 80,390 |
| Jan 30, 2026 | 28.53 | 29.00 | 28.39 | 28.55 | 27.03 | -0.80% | 64,004 |
| Jan 29, 2026 | 28.52 | 28.78 | 27.88 | 28.78 | 27.25 | 0.91% | 77,776 |
| Jan 28, 2026 | 28.51 | 28.65 | 28.38 | 28.52 | 27.00 | 1.49% | 74,060 |
| Jan 27, 2026 | 27.97 | 28.33 | 27.73 | 28.10 | 26.60 | 0.50% | 76,616 |
| Jan 26, 2026 | 28.11 | 28.32 | 27.94 | 27.96 | 26.31 | -0.64% | 74,538 |
| Jan 23, 2026 | 28.05 | 28.22 | 27.97 | 28.14 | 26.48 | 1.77% | 50,190 |
| Jan 22, 2026 | 27.67 | 27.92 | 27.56 | 27.65 | 26.01 | 1.02% | 42,104 |
| Jan 21, 2026 | 26.65 | 27.71 | 26.54 | 27.37 | 25.75 | 2.86% | 61,303 |
| Jan 20, 2026 | 27.29 | 27.35 | 26.56 | 26.61 | 24.84 | -5.00% | 98,733 |
| Jan 16, 2026 | 28.44 | 28.65 | 28.01 | 28.01 | 26.15 | -0.60% | 38,290 |
| Jan 15, 2026 | 28.03 | 28.56 | 28.03 | 28.18 | 26.31 | 2.55% | 79,409 |
| Jan 14, 2026 | 27.66 | 27.66 | 27.11 | 27.48 | 25.65 | -1.43% | 71,756 |
| Jan 13, 2026 | 27.74 | 28.21 | 27.55 | 27.88 | 26.03 | -0.14% | 55,087 |
| Jan 12, 2026 | 27.61 | 28.29 | 27.61 | 27.92 | 25.87 | -0.04% | 82,592 |
| Jan 9, 2026 | 27.95 | 28.09 | 27.72 | 27.93 | 25.88 | -0.04% | 86,081 |
| Jan 8, 2026 | 28.50 | 28.57 | 27.68 | 27.94 | 25.89 | -2.00% | 97,758 |
| Jan 7, 2026 | 28.37 | 28.80 | 28.25 | 28.51 | 26.42 | 0.92% | 90,010 |
| Jan 6, 2026 | 28.55 | 28.87 | 28.20 | 28.25 | 26.18 | -1.09% | 130,386 |
| Jan 5, 2026 | 28.98 | 29.10 | 28.19 | 28.56 | 26.33 | 0.32% | 132,956 |
| Jan 2, 2026 | 28.65 | 29.01 | 28.43 | 28.47 | 26.25 | 0.96% | 151,693 |
| Dec 31, 2025 | 28.64 | 28.82 | 28.16 | 28.20 | 26.00 | -0.56% | 97,131 |
| Dec 30, 2025 | 28.47 | 28.57 | 28.23 | 28.36 | 26.14 | -1.15% | 72,520 |
| Dec 29, 2025 | 28.55 | 28.73 | 28.22 | 28.69 | 26.29 | -1.27% | 136,413 |
| Dec 26, 2025 | 28.87 | 29.21 | 28.79 | 29.06 | 26.63 | 1.75% | 76,676 |
| Dec 24, 2025 | 28.59 | 28.63 | 28.43 | 28.56 | 26.17 | -0.21% | 54,642 |
| Dec 23, 2025 | 28.09 | 28.68 | 28.07 | 28.62 | 26.22 | 0.70% | 89,046 |
| Dec 22, 2025 | 28.29 | 28.42 | 28.19 | 28.42 | 25.83 | 1.17% | 109,570 |
| Dec 19, 2025 | 27.36 | 28.09 | 27.36 | 28.09 | 25.53 | 4.15% | 67,762 |
| Dec 18, 2025 | 27.01 | 27.40 | 26.64 | 26.97 | 24.51 | 1.93% | 73,620 |
| Dec 17, 2025 | 27.45 | 27.45 | 26.31 | 26.46 | 24.05 | -4.44% | 133,137 |
| Dec 16, 2025 | 27.49 | 27.76 | 27.20 | 27.69 | 25.17 | -0.11% | 109,937 |
| Dec 15, 2025 | 28.10 | 28.10 | 27.47 | 27.72 | 24.95 | 0.65% | 128,359 |
| Dec 12, 2025 | 28.40 | 28.61 | 27.37 | 27.54 | 24.79 | -3.20% | 112,149 |
| Dec 11, 2025 | 28.38 | 28.45 | 27.60 | 28.45 | 25.61 | -1.83% | 121,062 |
| Dec 10, 2025 | 29.00 | 29.05 | 28.55 | 28.98 | 26.09 | -0.24% | 81,862 |
| Dec 9, 2025 | 29.03 | 29.07 | 28.77 | 29.05 | 26.15 | -0.92% | 110,362 |
| Dec 8, 2025 | 28.89 | 29.57 | 28.87 | 29.32 | 26.15 | 1.56% | 154,781 |
| Dec 5, 2025 | 29.04 | 29.07 | 28.57 | 28.87 | 25.75 | -0.59% | 88,216 |
| Dec 4, 2025 | 28.69 | 29.07 | 28.39 | 29.04 | 25.90 | 2.33% | 95,473 |
| Dec 3, 2025 | 28.54 | 28.68 | 28.22 | 28.38 | 25.31 | -0.70% | 147,080 |
| Dec 2, 2025 | 28.63 | 29.11 | 28.29 | 28.58 | 25.49 | -0.52% | 112,653 |
| Dec 1, 2025 | 27.90 | 28.81 | 27.50 | 28.73 | 25.27 | 1.84% | 237,683 |
| Nov 28, 2025 | 28.53 | 28.53 | 28.06 | 28.21 | 24.81 | -1.60% | 114,360 |
| Nov 26, 2025 | 28.71 | 29.00 | 28.25 | 28.67 | 25.22 | 1.85% | 81,244 |
| Nov 25, 2025 | 27.59 | 28.16 | 26.60 | 28.15 | 24.76 | -4.67% | 131,460 |
| Nov 24, 2025 | 28.94 | 29.55 | 28.59 | 29.53 | 25.46 | 2.75% | 97,973 |
| Nov 21, 2025 | 28.98 | 29.65 | 27.71 | 28.74 | 24.78 | -1.81% | 194,616 |
| Nov 20, 2025 | 31.39 | 31.39 | 28.90 | 29.27 | 25.24 | -1.68% | 185,762 |
| Nov 19, 2025 | 29.49 | 29.86 | 29.13 | 29.77 | 25.67 | 3.33% | 101,177 |
| Nov 18, 2025 | 29.10 | 29.36 | 28.55 | 28.81 | 24.84 | -4.32% | 66,225 |
| Nov 17, 2025 | 30.30 | 30.42 | 29.68 | 30.11 | 25.67 | -1.54% | 109,900 |
| Nov 14, 2025 | 29.50 | 30.60 | 28.97 | 30.58 | 26.07 | 1.90% | 68,578 |
| Nov 13, 2025 | 30.63 | 30.74 | 29.47 | 30.01 | 25.59 | -3.60% | 85,247 |
| Nov 12, 2025 | 31.36 | 31.36 | 30.75 | 31.13 | 26.54 | -0.29% | 71,884 |
| Nov 11, 2025 | 31.43 | 31.46 | 31.00 | 31.22 | 26.36 | -2.62% | 75,057 |
| Nov 10, 2025 | 31.50 | 32.06 | 31.30 | 32.06 | 27.07 | 5.72% | 124,553 |
| Nov 7, 2025 | 29.81 | 30.39 | 28.77 | 30.33 | 25.60 | -0.21% | 99,691 |
| Nov 6, 2025 | 32.00 | 32.14 | 29.99 | 30.39 | 25.66 | -4.46% | 105,007 |
| Nov 5, 2025 | 32.45 | 33.08 | 31.71 | 31.81 | 26.85 | -2.36% | 99,502 |
| Nov 4, 2025 | 33.41 | 33.54 | 32.28 | 32.58 | 27.50 | -4.39% | 138,927 |
| Nov 3, 2025 | 34.10 | 34.58 | 33.94 | 34.08 | 28.52 | 2.33% | 136,523 |
| Oct 31, 2025 | 33.89 | 33.99 | 33.18 | 33.30 | 27.88 | 0.03% | 48,377 |
| Oct 30, 2025 | 33.53 | 33.53 | 33.10 | 33.29 | 27.87 | -1.54% | 54,467 |
| Oct 29, 2025 | 33.70 | 34.23 | 33.45 | 33.81 | 28.30 | 2.55% | 69,897 |
| Oct 28, 2025 | 32.01 | 33.17 | 31.94 | 32.97 | 27.60 | 2.39% | 111,353 |
| Oct 27, 2025 | 32.03 | 32.20 | 31.80 | 32.20 | 26.73 | 2.71% | 119,651 |
| Oct 24, 2025 | 31.20 | 31.59 | 31.10 | 31.35 | 26.02 | 1.62% | 64,673 |
| Oct 23, 2025 | 30.31 | 30.93 | 30.29 | 30.85 | 25.61 | 1.51% | 47,889 |
| Oct 22, 2025 | 30.45 | 30.88 | 29.68 | 30.39 | 25.23 | -0.46% | 88,654 |
| Oct 21, 2025 | 30.78 | 30.78 | 30.21 | 30.53 | 25.34 | -1.83% | 81,361 |
| Oct 20, 2025 | 31.16 | 31.35 | 30.89 | 31.10 | 25.59 | 0.32% | 106,067 |
| Oct 17, 2025 | 30.39 | 31.12 | 30.39 | 31.00 | 25.51 | 0.55% | 65,721 |
| Oct 16, 2025 | 30.72 | 31.00 | 30.27 | 30.83 | 25.37 | 1.35% | 56,019 |
| Oct 15, 2025 | 31.36 | 31.36 | 29.80 | 30.42 | 25.03 | 0.16% | 81,547 |
| Oct 14, 2025 | 31.35 | 31.35 | 30.29 | 30.37 | 24.99 | -5.71% | 64,413 |
| Oct 13, 2025 | 32.16 | 32.57 | 31.88 | 32.21 | 26.29 | 3.07% | 111,536 |