Skip to main content
T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
17.94
+0.20 (1.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

NVDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5118.2117.4717.9417.941.13%45,004
Dec 4, 202518.1018.4317.5217.7417.74-4.21%1,094,444
Dec 3, 202518.2518.6017.9718.5218.521.98%1,083,440
Dec 2, 202518.4018.4517.3018.1618.16-1.52%125,743
Dec 1, 202519.5819.8018.3918.4418.44-3.40%1,236,073
Nov 28, 202518.5119.1918.3019.0919.093.58%72,566
Nov 26, 202518.1318.8417.8618.4318.43-2.74%1,514,565
Nov 25, 202519.5120.5718.8818.9518.955.39%2,922,429
Nov 24, 202518.6219.2617.8217.9817.98-4.11%1,467,794
Nov 21, 202518.2619.9717.6518.7518.752.07%3,002,586
Nov 20, 202515.4618.5415.4618.3718.376.25%3,657,704
Nov 19, 202517.7018.0617.0517.2917.29-5.98%3,550,723
Nov 18, 202518.0118.6717.7518.3918.395.93%2,345,621
Nov 17, 202517.4817.7816.9617.3617.363.64%1,483,015
Nov 14, 202518.1118.5316.5916.7516.75-3.46%1,291,531
Nov 13, 202516.6917.8516.6217.3517.357.16%2,286,935
Nov 12, 202515.8916.6515.8616.1916.19-0.61%1,215,794
Nov 11, 202516.0216.5915.9816.2916.295.78%1,296,685
Nov 10, 202516.1816.3715.2715.4015.40-11.44%1,243,060
Nov 7, 202518.0319.1317.3917.3917.39-0.06%3,556,560
Nov 6, 202516.0517.6815.8417.4017.407.21%2,442,311
Nov 5, 202515.6916.2815.0316.2316.233.31%2,014,590
Nov 4, 202515.1015.7814.9515.7115.718.20%2,247,084
Nov 3, 202514.3714.6113.8814.5214.52-4.54%1,710,976
Oct 31, 202514.5815.2614.3815.2115.210.53%1,362,278
Oct 30, 202514.8215.3414.6815.1315.133.99%1,521,957
Oct 29, 202514.4114.8813.7814.5514.55-6.17%2,390,461
Oct 28, 202517.2017.2015.2015.5115.51-9.85%2,901,184
Oct 27, 202517.4817.8017.1817.2017.20-5.70%1,824,030
Oct 24, 202518.6418.7418.0118.2418.24-4.43%1,017,314
Oct 23, 202519.8019.8018.8919.0919.090.45%2,182,672
Oct 22, 202519.3420.2018.8219.0019.00-1.10%2,006,991
Oct 21, 202519.0019.5018.9019.2119.211.29%1,354,778
Oct 20, 202518.9519.1718.4618.9718.970.55%1,017,028
Oct 17, 202519.6019.6018.7018.8618.86-1.01%558,504
Oct 16, 202519.0019.6018.8319.0619.06-0.75%1,596,493
Oct 15, 202518.5920.2018.4019.2019.20-1.40%2,114,892
Oct 14, 202518.6019.5118.6019.4719.478.92%2,540,567
Oct 13, 202517.8018.4017.6117.8817.88-4.90%1,327,190
Oct 10, 202517.2519.0016.8018.8018.809.07%2,020,725
Oct 9, 202517.4117.5716.8217.2417.24-4.24%1,876,342
Oct 8, 202518.5218.5217.9618.0018.00-4.76%1,140,992
Oct 7, 202518.4618.9118.0318.9018.900.86%1,238,368
Oct 6, 202518.6219.0918.3518.7418.742.40%1,948,158
Oct 3, 202518.0018.6917.8018.3018.301.32%1,134,125
Oct 2, 202517.9718.1417.6818.0618.06-1.44%1,664,554
Oct 1, 202518.8618.9718.2318.3218.32-0.58%2,650,472
Sep 30, 202519.4019.5918.3718.4318.43-5.00%3,173,443
Sep 29, 202519.9119.9119.0619.4019.40-3.96%4,262,384
Sep 26, 202520.4021.2020.2020.2020.20-0.98%1,371,080