REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
28.87
-0.17 (-0.59%)
At close: Dec 5, 2025, 4:00 PM EST
28.85
-0.02 (-0.07%)
After-hours: Dec 5, 2025, 8:00 PM EST
NVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.31 | 29.31 | 28.55 | 28.87 | 28.87 | -0.59% | 31,157 |
| Dec 4, 2025 | 28.66 | 29.15 | 28.40 | 29.04 | 29.04 | 2.33% | 38,564 |
| Dec 3, 2025 | 28.98 | 28.98 | 28.21 | 28.38 | 28.38 | -0.70% | 54,852 |
| Dec 2, 2025 | 28.63 | 29.11 | 28.29 | 28.58 | 28.58 | -0.52% | 112,653 |
| Dec 1, 2025 | 27.90 | 28.81 | 27.50 | 28.73 | 28.33 | 1.84% | 237,683 |
| Nov 28, 2025 | 28.53 | 28.53 | 28.06 | 28.21 | 27.82 | -1.60% | 114,360 |
| Nov 26, 2025 | 28.71 | 29.00 | 28.25 | 28.67 | 28.27 | 1.85% | 81,244 |
| Nov 25, 2025 | 27.59 | 28.16 | 26.60 | 28.15 | 27.76 | -4.67% | 131,460 |
| Nov 24, 2025 | 28.94 | 29.55 | 28.59 | 29.53 | 28.54 | 2.75% | 97,973 |
| Nov 21, 2025 | 28.98 | 29.65 | 27.71 | 28.74 | 27.78 | -1.81% | 194,616 |
| Nov 20, 2025 | 31.39 | 31.39 | 28.90 | 29.27 | 28.29 | -1.68% | 185,762 |
| Nov 19, 2025 | 29.49 | 29.86 | 29.13 | 29.77 | 28.78 | 3.33% | 101,177 |
| Nov 18, 2025 | 29.10 | 29.36 | 28.55 | 28.81 | 27.85 | -4.32% | 66,225 |
| Nov 17, 2025 | 30.30 | 30.42 | 29.68 | 30.11 | 28.78 | -1.54% | 109,900 |
| Nov 14, 2025 | 29.50 | 30.60 | 28.97 | 30.58 | 29.23 | 1.90% | 68,578 |
| Nov 13, 2025 | 30.63 | 30.74 | 29.47 | 30.01 | 28.69 | -3.60% | 85,247 |
| Nov 12, 2025 | 31.36 | 31.36 | 30.75 | 31.13 | 29.76 | -0.29% | 71,884 |
| Nov 11, 2025 | 31.43 | 31.46 | 31.00 | 31.22 | 29.55 | -2.62% | 75,057 |
| Nov 10, 2025 | 31.50 | 32.06 | 31.30 | 32.06 | 30.34 | 5.72% | 124,553 |
| Nov 7, 2025 | 29.81 | 30.39 | 28.77 | 30.33 | 28.70 | -0.21% | 99,691 |
| Nov 6, 2025 | 32.00 | 32.14 | 29.99 | 30.39 | 28.76 | -4.46% | 105,007 |
| Nov 5, 2025 | 32.45 | 33.08 | 31.71 | 31.81 | 30.11 | -2.36% | 99,502 |
| Nov 4, 2025 | 33.41 | 33.54 | 32.28 | 32.58 | 30.83 | -4.39% | 138,927 |
| Nov 3, 2025 | 34.10 | 34.58 | 33.94 | 34.08 | 31.98 | 2.33% | 136,523 |
| Oct 31, 2025 | 33.89 | 33.99 | 33.18 | 33.30 | 31.25 | 0.03% | 48,377 |
| Oct 30, 2025 | 33.53 | 33.53 | 33.10 | 33.29 | 31.24 | -1.54% | 54,467 |
| Oct 29, 2025 | 33.70 | 34.23 | 33.45 | 33.81 | 31.73 | 2.55% | 69,897 |
| Oct 28, 2025 | 32.01 | 33.17 | 31.94 | 32.97 | 30.94 | 2.39% | 111,353 |
| Oct 27, 2025 | 32.03 | 32.20 | 31.80 | 32.20 | 29.96 | 2.71% | 119,651 |
| Oct 24, 2025 | 31.20 | 31.59 | 31.10 | 31.35 | 29.17 | 1.62% | 64,673 |
| Oct 23, 2025 | 30.31 | 30.93 | 30.29 | 30.85 | 28.71 | 1.51% | 47,889 |
| Oct 22, 2025 | 30.45 | 30.88 | 29.68 | 30.39 | 28.28 | -0.46% | 88,654 |
| Oct 21, 2025 | 30.78 | 30.78 | 30.21 | 30.53 | 28.41 | -1.83% | 81,361 |
| Oct 20, 2025 | 31.16 | 31.35 | 30.89 | 31.10 | 28.69 | 0.32% | 106,067 |
| Oct 17, 2025 | 30.39 | 31.12 | 30.39 | 31.00 | 28.60 | 0.55% | 65,721 |
| Oct 16, 2025 | 30.72 | 31.00 | 30.27 | 30.83 | 28.44 | 1.35% | 56,019 |
| Oct 15, 2025 | 31.36 | 31.36 | 29.80 | 30.42 | 28.06 | 0.16% | 81,547 |
| Oct 14, 2025 | 31.35 | 31.35 | 30.29 | 30.37 | 28.02 | -5.71% | 64,413 |
| Oct 13, 2025 | 32.16 | 32.57 | 31.88 | 32.21 | 29.47 | 3.07% | 111,536 |
| Oct 10, 2025 | 33.15 | 33.48 | 31.13 | 31.25 | 28.59 | -5.53% | 132,842 |
| Oct 9, 2025 | 32.96 | 33.21 | 32.69 | 33.08 | 30.26 | 2.41% | 137,908 |
| Oct 8, 2025 | 31.80 | 32.40 | 31.80 | 32.30 | 29.55 | 2.51% | 68,682 |
| Oct 7, 2025 | 31.83 | 32.25 | 31.46 | 31.51 | 28.83 | -1.04% | 63,473 |
| Oct 6, 2025 | 31.95 | 32.27 | 31.50 | 31.84 | 28.91 | -1.36% | 208,213 |
| Oct 3, 2025 | 32.46 | 32.70 | 31.92 | 32.28 | 29.31 | -0.43% | 90,913 |
| Oct 2, 2025 | 32.55 | 32.65 | 32.40 | 32.42 | 29.44 | 0.53% | 83,891 |
| Oct 1, 2025 | 31.97 | 32.30 | 31.78 | 32.25 | 29.29 | 0.25% | 61,916 |
| Sep 30, 2025 | 31.54 | 32.20 | 31.42 | 32.17 | 29.21 | 0.53% | 100,268 |
| Sep 29, 2025 | 31.50 | 32.16 | 31.50 | 32.00 | 28.64 | 2.20% | 90,803 |
| Sep 26, 2025 | 31.21 | 31.33 | 30.70 | 31.31 | 28.03 | 0.13% | 54,777 |
| Sep 25, 2025 | 30.49 | 31.50 | 30.27 | 31.27 | 27.99 | 1.14% | 73,196 |
| Sep 24, 2025 | 31.30 | 31.41 | 30.67 | 30.92 | 27.68 | -0.81% | 49,005 |
| Sep 23, 2025 | 31.68 | 31.68 | 30.91 | 31.17 | 27.90 | -2.62% | 64,581 |
| Sep 22, 2025 | 30.81 | 32.16 | 30.70 | 32.01 | 28.46 | 3.79% | 99,440 |
| Sep 19, 2025 | 30.79 | 31.20 | 30.70 | 30.84 | 27.42 | 0.29% | 43,856 |
| Sep 18, 2025 | 30.20 | 30.87 | 30.06 | 30.75 | 27.34 | 4.27% | 69,455 |
| Sep 17, 2025 | 29.95 | 30.00 | 29.00 | 29.49 | 26.22 | -3.15% | 137,370 |
| Sep 16, 2025 | 30.89 | 30.91 | 30.34 | 30.45 | 27.08 | -2.50% | 78,459 |
| Sep 15, 2025 | 30.72 | 31.24 | 30.54 | 31.23 | 27.59 | 0.16% | 121,816 |
| Sep 12, 2025 | 31.06 | 31.25 | 30.69 | 31.18 | 27.55 | 0.23% | 54,262 |
| Sep 11, 2025 | 31.21 | 31.22 | 30.93 | 31.11 | 27.48 | 0.71% | 38,376 |
| Sep 10, 2025 | 30.88 | 31.20 | 30.67 | 30.89 | 27.29 | 3.41% | 94,159 |
| Sep 9, 2025 | 29.49 | 29.87 | 29.00 | 29.87 | 26.39 | 1.25% | 92,116 |
| Sep 8, 2025 | 29.29 | 30.01 | 29.29 | 29.50 | 25.85 | 1.03% | 113,671 |
| Sep 5, 2025 | 29.50 | 29.57 | 28.66 | 29.20 | 25.59 | -3.41% | 100,747 |
| Sep 4, 2025 | 29.94 | 30.23 | 29.66 | 30.23 | 26.49 | 1.00% | 58,597 |
| Sep 3, 2025 | 30.07 | 30.31 | 29.50 | 29.93 | 26.23 | -2.25% | 62,732 |
| Sep 2, 2025 | 30.34 | 30.82 | 29.74 | 30.62 | 26.35 | -2.17% | 120,217 |
| Aug 29, 2025 | 32.06 | 32.06 | 31.03 | 31.30 | 26.93 | -3.48% | 76,451 |
| Aug 28, 2025 | 32.43 | 32.69 | 31.72 | 32.43 | 27.91 | 0.71% | 93,568 |
| Aug 27, 2025 | 32.25 | 32.26 | 31.71 | 32.20 | 27.71 | -0.03% | 83,459 |
| Aug 26, 2025 | 31.93 | 32.27 | 31.70 | 32.21 | 27.72 | 0.22% | 61,574 |
| Aug 25, 2025 | 31.83 | 32.46 | 31.53 | 32.14 | 27.47 | 1.39% | 131,725 |
| Aug 22, 2025 | 30.70 | 31.99 | 30.54 | 31.70 | 27.10 | 1.44% | 107,229 |
| Aug 21, 2025 | 31.15 | 31.57 | 30.94 | 31.25 | 26.71 | -0.26% | 68,407 |
| Aug 20, 2025 | 31.26 | 31.34 | 29.87 | 31.33 | 26.78 | -0.19% | 87,275 |
| Aug 19, 2025 | 32.80 | 32.80 | 31.31 | 31.39 | 26.83 | -4.65% | 91,404 |
| Aug 18, 2025 | 32.57 | 32.99 | 32.57 | 32.92 | 27.95 | 1.04% | 83,492 |
| Aug 15, 2025 | 32.78 | 32.78 | 32.00 | 32.58 | 27.66 | -0.61% | 61,134 |
| Aug 14, 2025 | 32.27 | 32.84 | 32.21 | 32.78 | 27.83 | 0.40% | 55,454 |
| Aug 13, 2025 | 32.84 | 33.00 | 32.22 | 32.65 | 27.72 | -0.88% | 74,338 |
| Aug 12, 2025 | 32.87 | 32.94 | 32.20 | 32.94 | 27.97 | 0.06% | 97,886 |
| Aug 11, 2025 | 32.85 | 33.17 | 32.51 | 32.92 | 27.77 | -0.15% | 127,747 |
| Aug 8, 2025 | 32.70 | 32.98 | 32.47 | 32.97 | 27.81 | 1.57% | 53,505 |
| Aug 7, 2025 | 32.72 | 32.92 | 32.16 | 32.46 | 27.38 | 0.65% | 53,945 |
| Aug 6, 2025 | 31.60 | 32.30 | 31.60 | 32.25 | 27.20 | 0.88% | 82,212 |
| Aug 5, 2025 | 32.20 | 32.30 | 31.48 | 31.97 | 26.97 | -1.87% | 89,196 |
| Aug 4, 2025 | 31.65 | 32.58 | 31.49 | 32.58 | 27.24 | 4.16% | 77,722 |
| Aug 1, 2025 | 31.31 | 31.83 | 30.77 | 31.28 | 26.15 | -2.58% | 34,570 |
| Jul 31, 2025 | 32.67 | 32.74 | 31.70 | 32.11 | 26.84 | -0.22% | 22,453 |
| Jul 30, 2025 | 31.74 | 32.35 | 31.70 | 32.18 | 26.90 | 1.74% | 19,455 |
| Jul 29, 2025 | 31.97 | 32.15 | 31.54 | 31.63 | 26.44 | -1.17% | 40,975 |
| Jul 28, 2025 | 31.58 | 32.00 | 31.58 | 32.00 | 26.56 | 1.73% | 61,990 |
| Jul 25, 2025 | 31.39 | 31.62 | 31.25 | 31.46 | 26.11 | -0.13% | 27,256 |
| Jul 24, 2025 | 31.06 | 31.50 | 31.00 | 31.50 | 26.14 | 2.14% | 63,771 |
| Jul 23, 2025 | 30.40 | 30.84 | 30.18 | 30.84 | 25.60 | 2.66% | 18,370 |
| Jul 22, 2025 | 30.80 | 30.80 | 29.64 | 30.04 | 24.93 | -3.81% | 36,952 |
| Jul 21, 2025 | 31.39 | 31.46 | 31.06 | 31.23 | 25.72 | -0.22% | 71,988 |
| Jul 18, 2025 | 31.53 | 31.55 | 31.08 | 31.30 | 25.77 | -0.10% | 17,256 |
| Jul 17, 2025 | 31.13 | 31.36 | 30.90 | 31.33 | 25.80 | 1.06% | 16,074 |