T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
BATS: NVDQ · Real-Time Price · USD
1.365
-0.050 (-3.53%)
Jun 27, 2025, 4:00 PM - Market closed
NVDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -3.53% | 30,862,369 |
| Jun 26, 2025 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | -1.05% | 21,495,168 |
| Jun 25, 2025 | 1.54 | 1.54 | 1.42 | 1.43 | 1.43 | -8.63% | 42,159,517 |
| Jun 24, 2025 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -5.44% | 19,784,150 |
| Jun 23, 2025 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -0.30% | 29,257,015 |
| Jun 20, 2025 | 1.62 | 1.68 | 1.60 | 1.66 | 1.66 | 2.47% | 26,955,839 |
| Jun 18, 2025 | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -1.82% | 23,276,754 |
| Jun 17, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 27,118,004 |
| Jun 16, 2025 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -3.81% | 25,849,237 |
| Jun 13, 2025 | 1.69 | 1.73 | 1.66 | 1.71 | 1.71 | 4.28% | 28,325,916 |
| Jun 12, 2025 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -2.97% | 28,506,553 |
| Jun 11, 2025 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 1.51% | 31,012,323 |
| Jun 10, 2025 | 1.69 | 1.72 | 1.65 | 1.66 | 1.66 | -1.78% | 23,996,978 |
| Jun 9, 2025 | 1.67 | 1.71 | 1.63 | 1.69 | 1.69 | -1.46% | 27,570,828 |
| Jun 6, 2025 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | -1.44% | 29,314,340 |
| Jun 5, 2025 | 1.71 | 1.78 | 1.66 | 1.74 | 1.74 | 2.05% | 38,924,969 |
| Jun 4, 2025 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | -1.16% | 21,901,180 |
| Jun 3, 2025 | 1.79 | 1.81 | 1.70 | 1.73 | 1.73 | -5.22% | 37,004,063 |
| Jun 2, 2025 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -3.96% | 30,073,618 |
| May 30, 2025 | 1.81 | 1.95 | 1.78 | 1.90 | 1.90 | 6.46% | 52,372,420 |
| May 29, 2025 | 1.70 | 1.82 | 1.67 | 1.78 | 1.78 | -7.05% | 75,686,747 |
| May 28, 2025 | 1.88 | 1.93 | 1.84 | 1.92 | 1.92 | 1.06% | 30,277,929 |
| May 27, 2025 | 1.94 | 1.96 | 1.88 | 1.90 | 1.90 | -5.72% | 22,987,635 |
| May 23, 2025 | 2.06 | 2.08 | 1.97 | 2.01 | 2.01 | 2.03% | 38,403,255 |
| May 22, 2025 | 1.99 | 2.01 | 1.93 | 1.97 | 1.97 | -1.75% | 25,713,102 |
| May 21, 2025 | 1.97 | 2.04 | 1.84 | 2.01 | 2.01 | 3.89% | 37,563,948 |
| May 20, 2025 | 1.94 | 1.98 | 1.92 | 1.93 | 1.93 | 1.58% | 21,001,217 |
| May 19, 2025 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | -0.26% | 22,902,075 |
| May 16, 2025 | 1.88 | 1.96 | 1.87 | 1.91 | 1.91 | -0.52% | 25,246,499 |
| May 15, 2025 | 1.93 | 1.98 | 1.87 | 1.92 | 1.92 | 0.52% | 28,799,262 |
| May 14, 2025 | 1.98 | 2.02 | 1.90 | 1.91 | 1.91 | -8.85% | 37,397,176 |
| May 13, 2025 | 2.27 | 2.28 | 2.02 | 2.09 | 2.09 | -11.06% | 44,422,903 |
| May 12, 2025 | 2.38 | 2.46 | 2.34 | 2.35 | 2.35 | -10.48% | 27,287,596 |
| May 9, 2025 | 2.59 | 2.69 | 2.55 | 2.63 | 2.63 | 1.35% | 22,620,363 |
| May 8, 2025 | 2.53 | 2.66 | 2.53 | 2.59 | 2.59 | -0.38% | 35,247,134 |
| May 7, 2025 | 2.80 | 2.84 | 2.57 | 2.60 | 2.60 | -6.64% | 33,698,763 |
| May 6, 2025 | 2.88 | 2.91 | 2.72 | 2.79 | 2.79 | 0.91% | 30,380,959 |
| May 5, 2025 | 2.81 | 2.82 | 2.72 | 2.76 | 2.76 | 1.10% | 23,607,039 |
| May 2, 2025 | 2.75 | 2.79 | 2.69 | 2.73 | 2.73 | -5.21% | 29,704,582 |
| May 1, 2025 | 2.80 | 2.90 | 2.69 | 2.88 | 2.88 | -5.26% | 44,582,652 |
| Apr 30, 2025 | 3.28 | 3.30 | 3.03 | 3.04 | 3.04 | 0.50% | 50,418,902 |
| Apr 29, 2025 | 3.10 | 3.10 | 2.96 | 3.03 | 3.03 | -0.33% | 39,793,425 |
| Apr 28, 2025 | 2.99 | 3.18 | 2.96 | 3.04 | 3.04 | 3.76% | 39,164,210 |
| Apr 25, 2025 | 3.17 | 3.23 | 2.86 | 2.93 | 2.93 | -8.45% | 48,971,118 |
| Apr 24, 2025 | 3.38 | 3.41 | 3.18 | 3.20 | 3.20 | -7.39% | 36,615,679 |
| Apr 23, 2025 | 3.30 | 3.50 | 3.29 | 3.45 | 3.45 | -7.63% | 55,369,754 |
| Apr 22, 2025 | 3.73 | 3.86 | 3.66 | 3.74 | 3.74 | -3.98% | 61,029,784 |
| Apr 21, 2025 | 3.76 | 4.02 | 3.72 | 3.89 | 3.89 | 8.81% | 54,757,529 |
| Apr 17, 2025 | 3.37 | 3.66 | 3.37 | 3.58 | 3.58 | 6.24% | 69,886,903 |
| Apr 16, 2025 | 3.38 | 3.58 | 3.25 | 3.37 | 3.37 | 13.30% | 65,730,713 |