Skip to main content
REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
25.68
+0.05 (0.20%)
At close: Mar 5, 2026, 4:00 PM EST
25.25
-0.43 (-1.67%)
Pre-market: Mar 6, 2026, 9:11 AM EST

NVII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.6325.8724.8425.6825.680.20%18,348
Mar 4, 202625.5625.9025.1825.6325.631.75%14,355
Mar 3, 202624.8225.3124.6525.1925.19-2.89%124,976
Mar 2, 202624.7126.0624.6325.9425.523.22%105,519
Feb 27, 202625.7225.8524.9725.1324.72-4.41%132,604
Feb 26, 202627.4727.4726.1626.2925.86-4.54%125,431
Feb 25, 202627.2927.6827.2527.5427.091.47%70,541
Feb 24, 202626.9627.2026.3827.1426.70-0.37%63,882
Feb 23, 202627.2027.4526.9127.2426.561.00%102,465
Feb 20, 202626.4926.9826.4026.9726.290.82%49,644
Feb 19, 202626.5226.7526.3126.7526.080.22%48,492
Feb 18, 202626.7526.9726.4726.6926.020.72%71,369
Feb 17, 202625.8526.7525.5226.5025.531.73%77,188
Feb 13, 202626.6726.6725.8526.0525.10-2.21%103,106
Feb 12, 202627.1727.3026.6426.6425.66-1.11%60,686
Feb 11, 202627.2127.4726.8726.9425.950.37%73,331
Feb 10, 202627.0327.1726.7826.8425.86-1.29%69,852
Feb 9, 202626.5127.5426.5127.1925.962.22%76,530
Feb 6, 202625.5226.8125.3826.6025.406.27%57,328
Feb 5, 202625.4325.8124.8025.0323.90-1.53%157,959
Feb 4, 202626.2526.3024.9025.4224.27-3.68%143,949
Feb 3, 202627.5127.5125.7726.3925.20-4.52%120,982
Feb 2, 202627.9828.5027.6027.6426.17-3.19%80,390
Jan 30, 202628.5329.0028.3928.5527.03-0.80%64,004
Jan 29, 202628.5228.7827.8828.7827.250.91%77,776
Jan 28, 202628.5128.6528.3828.5227.001.49%74,060
Jan 27, 202627.9728.3327.7328.1026.600.50%76,616
Jan 26, 202628.1128.3227.9427.9626.31-0.64%74,538
Jan 23, 202628.0528.2227.9728.1426.481.77%50,190
Jan 22, 202627.6727.9227.5627.6526.011.02%42,104
Jan 21, 202626.6527.7126.5427.3725.752.86%61,303
Jan 20, 202627.2927.3526.5626.6124.84-5.00%98,733
Jan 16, 202628.4428.6528.0128.0126.15-0.60%38,290
Jan 15, 202628.0328.5628.0328.1826.312.55%79,409
Jan 14, 202627.6627.6627.1127.4825.65-1.43%71,756
Jan 13, 202627.7428.2127.5527.8826.03-0.14%55,087
Jan 12, 202627.6128.2927.6127.9225.87-0.04%82,592
Jan 9, 202627.9528.0927.7227.9325.88-0.04%86,081
Jan 8, 202628.5028.5727.6827.9425.89-2.00%97,758
Jan 7, 202628.3728.8028.2528.5126.420.92%90,010
Jan 6, 202628.5528.8728.2028.2526.18-1.09%130,386
Jan 5, 202628.9829.1028.1928.5626.330.32%132,956
Jan 2, 202628.6529.0128.4328.4726.250.96%151,693
Dec 31, 202528.6428.8228.1628.2026.00-0.56%97,131
Dec 30, 202528.4728.5728.2328.3626.14-1.15%72,520
Dec 29, 202528.5528.7328.2228.6926.29-1.27%136,413
Dec 26, 202528.8729.2128.7929.0626.631.75%76,676
Dec 24, 202528.5928.6328.4328.5626.17-0.21%54,642
Dec 23, 202528.0928.6828.0728.6226.220.70%89,046
Dec 22, 202528.2928.4228.1928.4225.831.17%109,570
Dec 19, 202527.3628.0927.3628.0925.534.15%67,762
Dec 18, 202527.0127.4026.6426.9724.511.93%73,620
Dec 17, 202527.4527.4526.3126.4624.05-4.44%133,137
Dec 16, 202527.4927.7627.2027.6925.17-0.11%109,937
Dec 15, 202528.1028.1027.4727.7224.950.65%128,359
Dec 12, 202528.4028.6127.3727.5424.79-3.20%112,149
Dec 11, 202528.3828.4527.6028.4525.61-1.83%121,062
Dec 10, 202529.0029.0528.5528.9826.09-0.24%81,862
Dec 9, 202529.0329.0728.7729.0526.15-0.92%110,362
Dec 8, 202528.8929.5728.8729.3226.151.56%154,781
Dec 5, 202529.0429.0728.5728.8725.75-0.59%88,216
Dec 4, 202528.6929.0728.3929.0425.902.33%95,473
Dec 3, 202528.5428.6828.2228.3825.31-0.70%147,080
Dec 2, 202528.6329.1128.2928.5825.49-0.52%112,653
Dec 1, 202527.9028.8127.5028.7325.271.84%237,683
Nov 28, 202528.5328.5328.0628.2124.81-1.60%114,360
Nov 26, 202528.7129.0028.2528.6725.221.85%81,244
Nov 25, 202527.5928.1626.6028.1524.76-4.67%131,460
Nov 24, 202528.9429.5528.5929.5325.462.75%97,973
Nov 21, 202528.9829.6527.7128.7424.78-1.81%194,616
Nov 20, 202531.3931.3928.9029.2725.24-1.68%185,762
Nov 19, 202529.4929.8629.1329.7725.673.33%101,177
Nov 18, 202529.1029.3628.5528.8124.84-4.32%66,225
Nov 17, 202530.3030.4229.6830.1125.67-1.54%109,900
Nov 14, 202529.5030.6028.9730.5826.071.90%68,578
Nov 13, 202530.6330.7429.4730.0125.59-3.60%85,247
Nov 12, 202531.3631.3630.7531.1326.54-0.29%71,884
Nov 11, 202531.4331.4631.0031.2226.36-2.62%75,057
Nov 10, 202531.5032.0631.3032.0627.075.72%124,553
Nov 7, 202529.8130.3928.7730.3325.60-0.21%99,691
Nov 6, 202532.0032.1429.9930.3925.66-4.46%105,007
Nov 5, 202532.4533.0831.7131.8126.85-2.36%99,502
Nov 4, 202533.4133.5432.2832.5827.50-4.39%138,927
Nov 3, 202534.1034.5833.9434.0828.522.33%136,523
Oct 31, 202533.8933.9933.1833.3027.880.03%48,377
Oct 30, 202533.5333.5333.1033.2927.87-1.54%54,467
Oct 29, 202533.7034.2333.4533.8128.302.55%69,897
Oct 28, 202532.0133.1731.9432.9727.602.39%111,353
Oct 27, 202532.0332.2031.8032.2026.732.71%119,651
Oct 24, 202531.2031.5931.1031.3526.021.62%64,673
Oct 23, 202530.3130.9330.2930.8525.611.51%47,889
Oct 22, 202530.4530.8829.6830.3925.23-0.46%88,654
Oct 21, 202530.7830.7830.2130.5325.34-1.83%81,361
Oct 20, 202531.1631.3530.8931.1025.590.32%106,067
Oct 17, 202530.3931.1230.3931.0025.510.55%65,721
Oct 16, 202530.7231.0030.2730.8325.371.35%56,019
Oct 15, 202531.3631.3629.8030.4225.030.16%81,547
Oct 14, 202531.3531.3530.2930.3724.99-5.71%64,413
Oct 13, 202532.1632.5731.8832.2126.293.07%111,536
Oct 10, 202533.1533.4831.1331.2525.50-5.53%132,842