Skip to main content
REX NVDA Growth & Income ETF (NVII)
BATS: NVII · Real-Time Price · USD
27.98
-0.48 (-1.69%)
At close: Apr 28, 2026, 4:00 PM EDT
27.63
-0.35 (-1.25%)
After-hours: Apr 28, 2026, 7:16 PM EDT

NVII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.6428.0027.4327.9827.98-1.69%7,201
Apr 27, 202628.0028.4627.4828.4628.463.38%7,066
Apr 24, 202626.8127.7926.5527.5327.533.81%15,484
Apr 23, 202626.7127.0326.2026.5226.52-1.12%10,538
Apr 22, 202626.6426.8826.5026.8226.820.90%3,444
Apr 21, 202626.8426.8526.4326.5826.58-1.23%81,919
Apr 20, 202626.6226.9626.4526.9126.770.37%114,965
Apr 17, 202626.6526.8826.5926.8126.671.44%89,118
Apr 16, 202626.3726.5426.2126.4326.290.11%125,271
Apr 15, 202626.2126.5526.2026.4026.260.96%117,572
Apr 14, 202625.7326.2325.6526.1526.011.99%91,104
Apr 13, 202625.2825.6925.2525.6425.320.47%135,684
Apr 10, 202625.0625.7125.0525.5225.212.16%90,783
Apr 9, 202624.7824.9824.6524.9824.671.09%42,037
Apr 8, 202625.0825.0824.5024.7124.412.15%184,831
Apr 7, 202623.9024.1923.6224.1923.89-0.49%105,162
Apr 6, 202624.3124.4024.0724.3123.82-0.04%176,029
Apr 2, 202623.4324.3323.3624.3223.831.33%135,956
Apr 1, 202624.0024.1923.9024.0023.520.97%100,390
Mar 31, 202622.6423.8522.6423.7723.295.55%89,361
Mar 30, 202623.1023.1622.4422.5221.89-1.79%85,588
Mar 27, 202623.2723.4122.8522.9322.29-2.43%159,455
Mar 26, 202624.3524.3523.4423.5022.84-4.82%139,347
Mar 25, 202624.4025.0124.4024.6924.002.53%150,767
Mar 24, 202624.0624.2723.9024.0823.41-1.59%57,202
Mar 23, 202624.6024.8324.3224.4723.522.00%175,524
Mar 20, 202624.7924.7923.7823.9923.06-3.54%120,916
Mar 19, 202624.7925.0724.4024.8723.91-1.19%128,067
Mar 18, 202625.4425.6025.1725.1724.20-0.94%75,300
Mar 17, 202625.7425.7525.3525.4124.43-1.17%101,489
Mar 16, 202625.6426.3425.5125.7124.451.54%165,703
Mar 13, 202625.8826.0925.2325.3224.08-1.52%124,281
Mar 12, 202625.8525.9325.4425.7124.45-1.53%58,942
Mar 11, 202626.0426.2425.8726.1124.840.97%80,204
Mar 10, 202625.5226.0725.4525.8624.600.31%93,797
Mar 9, 202624.7425.7824.6525.7824.263.16%113,024
Mar 6, 202625.2925.6724.8224.9923.52-2.69%101,105
Mar 5, 202625.4325.8624.8425.6824.170.20%110,117
Mar 4, 202625.2425.9025.1825.6324.121.75%90,978
Mar 3, 202624.8225.3124.6525.1923.71-2.89%124,976
Mar 2, 202624.7126.0624.6325.9424.023.22%105,519
Feb 27, 202625.7225.8524.9725.1323.27-4.41%132,604
Feb 26, 202627.4727.4726.1626.2924.34-4.54%125,431
Feb 25, 202627.2927.6827.2527.5425.501.47%70,541
Feb 24, 202626.9627.2026.3827.1425.13-0.37%63,882
Feb 23, 202627.2027.4526.9127.2425.001.00%102,465
Feb 20, 202626.4926.9826.4026.9724.750.82%49,644
Feb 19, 202626.5226.7526.3126.7524.550.22%48,492
Feb 18, 202626.7526.9726.4726.6924.490.72%71,369
Feb 17, 202625.8526.7525.5226.5024.031.73%77,188
Feb 13, 202626.6726.6725.8526.0523.62-2.21%103,106
Feb 12, 202627.1727.3026.6426.6424.16-1.11%60,686
Feb 11, 202627.2127.4726.8726.9424.430.37%73,331
Feb 10, 202627.0327.1726.7826.8424.34-1.29%69,852
Feb 9, 202626.5127.5426.5127.1924.442.22%76,530
Feb 6, 202625.5226.8125.3826.6023.916.27%57,328
Feb 5, 202625.4325.8124.8025.0322.49-1.53%157,959
Feb 4, 202626.2526.3024.9025.4222.84-3.68%143,949
Feb 3, 202627.5127.5125.7726.3923.72-4.52%120,982
Feb 2, 202627.9828.5027.6027.6424.63-3.19%80,390
Jan 30, 202628.5329.0028.3928.5525.44-0.80%64,004
Jan 29, 202628.5228.7827.8828.7825.650.91%77,776
Jan 28, 202628.5128.6528.3828.5225.421.49%74,060
Jan 27, 202627.9728.3327.7328.1025.040.50%76,616
Jan 26, 202628.1128.3227.9427.9624.76-0.64%74,538
Jan 23, 202628.0528.2227.9728.1424.921.77%50,190
Jan 22, 202627.6727.9227.5627.6524.491.02%42,104
Jan 21, 202626.6527.7126.5427.3724.242.86%61,303
Jan 20, 202627.2927.3526.5626.6123.38-5.00%98,733
Jan 16, 202628.4428.6528.0128.0124.61-0.60%38,290
Jan 15, 202628.0328.5628.0328.1824.762.55%79,409
Jan 14, 202627.6627.6627.1127.4824.15-1.43%71,756
Jan 13, 202627.7428.2127.5527.8824.50-0.14%55,087
Jan 12, 202627.6128.2927.6127.9224.35-0.04%82,592
Jan 9, 202627.9528.0927.7227.9324.36-0.04%86,081
Jan 8, 202628.5028.5727.6827.9424.37-2.00%97,758
Jan 7, 202628.3728.8028.2528.5124.870.92%90,010
Jan 6, 202628.5528.8728.2028.2524.64-1.09%130,386
Jan 5, 202628.9829.1028.1928.5624.780.32%132,956
Jan 2, 202628.6529.0128.4328.4724.700.96%151,693
Dec 31, 202528.6428.8228.1628.2024.47-0.56%97,131
Dec 30, 202528.4728.5728.2328.3624.61-1.15%72,520
Dec 29, 202528.5528.7328.2228.6924.74-1.27%136,413
Dec 26, 202528.8729.2128.7929.0625.061.75%76,676
Dec 24, 202528.5928.6328.4328.5624.63-0.21%54,642
Dec 23, 202528.0928.6828.0728.6224.680.70%89,046
Dec 22, 202528.2928.4228.1928.4224.311.17%109,570
Dec 19, 202527.3628.0927.3628.0924.034.15%67,762
Dec 18, 202527.0127.4026.6426.9723.071.93%73,620
Dec 17, 202527.4527.4526.3126.4622.63-4.44%133,137
Dec 16, 202527.4927.7627.2027.6923.69-0.11%109,937
Dec 15, 202528.1028.1027.4727.7223.490.65%128,359
Dec 12, 202528.4028.6127.3727.5423.34-3.20%112,149
Dec 11, 202528.3828.4527.6028.4524.11-1.83%121,062
Dec 10, 202529.0029.0528.5528.9824.56-0.24%81,862
Dec 9, 202529.0329.0728.7729.0524.61-0.92%110,362
Dec 8, 202528.8929.5728.8729.3224.621.56%154,781
Dec 5, 202529.0429.0728.5728.8724.24-0.59%88,216
Dec 4, 202528.6929.0728.3929.0424.382.33%95,473
Dec 3, 202528.5428.6828.2228.3823.83-0.70%147,080