T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.5800 | 4.6700 | 4.4200 | 4.6650 | 4.6650 | 5,313,200 |
| Apr 29, 2024 | 4.5400 | 4.7800 | 4.5080 | 4.5300 | 4.5300 | 3,996,000 |
| Apr 26, 2024 | 5.0200 | 5.0700 | 4.4600 | 4.5100 | 4.5100 | 5,868,900 |
| Apr 25, 2024 | 5.7000 | 5.7800 | 5.0700 | 5.1700 | 5.1700 | 8,583,800 |
| Apr 24, 2024 | 5.0200 | 5.6300 | 5.0100 | 5.5800 | 5.5800 | 5,810,400 |
| Apr 23, 2024 | 5.4700 | 5.5320 | 5.1700 | 5.2100 | 5.2100 | 3,726,300 |
| Apr 22, 2024 | 5.8800 | 6.1500 | 5.5600 | 5.6400 | 5.6400 | 5,963,200 |
| Apr 19, 2024 | 5.3600 | 6.2500 | 5.1800 | 6.1700 | 6.1700 | 8,306,200 |
| Apr 18, 2024 | 5.1200 | 5.4100 | 4.9600 | 5.1500 | 5.1500 | 3,109,200 |
| Apr 17, 2024 | 4.7500 | 5.2200 | 4.7000 | 5.2100 | 5.2100 | 3,480,900 |
| Apr 16, 2024 | 4.9600 | 5.0000 | 4.7600 | 4.8500 | 4.8500 | 3,525,800 |
| Apr 15, 2024 | 4.6700 | 5.0100 | 4.5100 | 5.0100 | 5.0100 | 3,607,400 |
| Apr 12, 2024 | 4.6200 | 4.8390 | 4.5800 | 4.7650 | 4.7650 | 3,696,600 |
| Apr 11, 2024 | 4.8800 | 4.9400 | 4.5100 | 4.5300 | 4.5300 | 3,689,000 |
| Apr 10, 2024 | 5.3200 | 5.3300 | 4.8900 | 4.9350 | 4.9350 | 4,937,700 |
| Apr 09, 2024 | 4.8900 | 5.4000 | 4.8700 | 5.1350 | 5.1350 | 4,470,900 |
| Apr 08, 2024 | 4.7600 | 4.9800 | 4.7500 | 4.9350 | 4.9350 | 2,074,900 |
| Apr 05, 2024 | 4.9600 | 5.0700 | 4.7850 | 4.8350 | 4.8350 | 2,937,300 |
| Apr 04, 2024 | 4.5900 | 5.0900 | 4.5700 | 5.0900 | 5.0900 | 3,490,000 |
| Apr 03, 2024 | 4.8100 | 4.8100 | 4.6000 | 4.7500 | 4.7500 | 1,940,700 |
| Apr 02, 2024 | 4.8100 | 4.8850 | 4.6300 | 4.7000 | 4.7000 | 2,715,400 |
| Apr 01, 2024 | 4.6100 | 4.7200 | 4.4200 | 4.6200 | 4.6200 | 2,501,400 |
| Mar 28, 2024 | 4.6450 | 4.7200 | 4.5100 | 4.6200 | 4.6200 | 2,655,200 |
| Mar 27, 2024 | 4.3500 | 4.7100 | 4.3300 | 4.6100 | 4.6100 | 4,435,000 |
| Mar 26, 2024 | 4.1000 | 4.3900 | 4.0550 | 4.3900 | 4.3900 | 3,913,500 |
| Mar 25, 2024 | 4.2600 | 4.3100 | 4.0290 | 4.1750 | 4.1750 | 4,125,700 |
| Mar 22, 2024 | 4.5600 | 4.5700 | 4.1950 | 4.2500 | 4.2500 | 3,734,400 |
| Mar 21, 2024 | 4.4300 | 4.6200 | 4.3900 | 4.5200 | 4.5200 | 5,411,700 |
| Mar 20, 2024 | 4.6900 | 4.8550 | 4.6200 | 4.6300 | 4.6300 | 2,304,300 |
| Mar 19, 2024 | 5.0300 | 5.2100 | 4.6100 | 4.7400 | 4.7400 | 3,506,700 |
| Mar 18, 2024 | 4.6400 | 4.9800 | 4.3980 | 4.8400 | 4.8400 | 2,983,600 |
| Mar 15, 2024 | 5.0000 | 5.0750 | 4.7100 | 4.8950 | 4.8950 | 2,440,900 |
| Mar 14, 2024 | 4.7200 | 5.0250 | 4.6150 | 4.8700 | 4.8700 | 3,158,700 |
| Mar 13, 2024 | 4.5600 | 4.8200 | 4.5300 | 4.5800 | 4.5800 | 2,784,100 |
| Mar 12, 2024 | 4.9500 | 5.1800 | 4.4800 | 4.4850 | 4.4850 | 4,022,200 |
| Mar 11, 2024 | 5.1900 | 5.4100 | 4.8900 | 5.2250 | 5.2250 | 6,118,100 |
| Mar 08, 2024 | 4.2900 | 5.1250 | 4.0700 | 5.0200 | 5.0200 | 8,128,400 |
| Mar 07, 2024 | 4.8000 | 4.8600 | 4.5200 | 4.5300 | 4.5300 | 2,082,200 |
| Mar 06, 2024 | 5.0600 | 5.1700 | 4.8450 | 4.9600 | 4.9600 | 1,679,600 |
| Mar 05, 2024 | 5.4000 | 5.6300 | 5.3000 | 5.3100 | 5.3100 | 1,512,500 |
| Mar 04, 2024 | 5.5600 | 5.6000 | 5.0800 | 5.4200 | 5.4200 | 1,580,600 |
| Mar 01, 2024 | 6.1600 | 6.2400 | 5.8100 | 5.8200 | 5.8200 | 1,290,700 |
| Feb 29, 2024 | 6.3000 | 6.4300 | 6.1550 | 6.3100 | 6.3100 | 1,843,700 |
| Feb 28, 2024 | 6.5600 | 6.6200 | 6.3450 | 6.5400 | 6.5400 | 2,132,100 |
| Feb 27, 2024 | 6.2700 | 6.6100 | 6.2560 | 6.3600 | 6.3600 | 3,983,400 |
| Feb 26, 2024 | 6.2400 | 6.4100 | 6.0700 | 6.2900 | 6.2900 | 3,600,900 |
| Feb 23, 2024 | 6.0400 | 6.5600 | 5.7700 | 6.3300 | 6.3300 | 4,093,900 |
| Feb 22, 2024 | 7.3800 | 7.6100 | 6.4000 | 6.4000 | 6.4000 | 2,877,300 |
| Feb 21, 2024 | 9.4000 | 9.8400 | 9.1510 | 9.5300 | 9.5300 | 3,412,500 |
| Feb 20, 2024 | 8.4700 | 9.3700 | 8.4600 | 8.8000 | 8.8000 | 3,030,200 |
| Feb 16, 2024 | 7.9400 | 8.3100 | 7.8710 | 8.2600 | 8.2600 | 1,304,400 |
| Feb 15, 2024 | 8.0100 | 8.3200 | 7.9900 | 8.2650 | 8.2650 | 698,800 |
| Feb 14, 2024 | 8.1400 | 8.4400 | 7.9200 | 7.9900 | 7.9900 | 694,700 |
| Feb 13, 2024 | 8.8200 | 8.9900 | 8.1100 | 8.3800 | 8.3800 | 1,681,600 |
| Feb 12, 2024 | 8.3000 | 8.6100 | 7.8400 | 8.3800 | 8.3800 | 1,131,800 |
| Feb 09, 2024 | 8.8300 | 8.8900 | 8.3800 | 8.3900 | 8.3900 | 424,100 |
| Feb 08, 2024 | 8.9500 | 9.0700 | 8.7800 | 9.0300 | 9.0300 | 372,000 |
| Feb 07, 2024 | 9.4500 | 9.5900 | 8.8950 | 8.9200 | 8.9200 | 410,400 |
| Feb 06, 2024 | 9.0800 | 9.9360 | 9.0400 | 9.4310 | 9.4310 | 1,300,900 |
| Feb 05, 2024 | 9.5000 | 9.7800 | 9.1300 | 9.1700 | 9.1700 | 755,400 |
| Feb 02, 2024 | 10.9000 | 10.9400 | 9.9900 | 10.1100 | 10.1100 | 132,000 |
| Feb 01, 2024 | 11.5500 | 11.7800 | 11.2000 | 11.2500 | 11.2500 | 149,100 |
| Jan 31, 2024 | 11.8200 | 12.0600 | 11.5700 | 11.7910 | 11.7910 | 172,800 |
| Jan 30, 2024 | 11.2900 | 11.5000 | 11.0800 | 11.3600 | 11.3600 | 196,300 |
| Jan 29, 2024 | 11.9400 | 12.0200 | 11.4730 | 11.4730 | 11.4730 | 126,900 |
| Jan 26, 2024 | 12.0600 | 12.1780 | 11.7800 | 11.9900 | 11.9900 | 121,600 |
| Jan 25, 2024 | 11.5400 | 12.0500 | 11.4100 | 11.7980 | 11.7980 | 45,200 |
| Jan 24, 2024 | 12.4500 | 12.4500 | 11.2890 | 11.8500 | 11.8500 | 88,000 |
| Jan 23, 2024 | 13.0000 | 13.0000 | 12.4870 | 12.4870 | 12.4870 | 16,600 |
| Jan 22, 2024 | 12.4500 | 12.7600 | 12.3400 | 12.5800 | 12.5800 | 74,500 |
| Jan 19, 2024 | 13.4400 | 13.6800 | 12.6520 | 12.6520 | 12.6520 | 127,400 |
| Jan 18, 2024 | 13.7800 | 14.2650 | 13.5900 | 13.8360 | 13.8360 | 70,300 |
| Jan 17, 2024 | 14.2100 | 14.9150 | 14.2100 | 14.3600 | 14.3600 | 28,800 |
| Jan 16, 2024 | 14.9700 | 14.9700 | 13.9710 | 14.2100 | 14.2100 | 125,500 |
| Jan 12, 2024 | 15.2290 | 15.2900 | 14.9800 | 15.0810 | 15.0810 | 61,300 |
| Jan 11, 2024 | 14.9500 | 15.6800 | 14.7810 | 15.0500 | 15.0500 | 98,100 |
| Jan 10, 2024 | 15.7300 | 15.7300 | 15.1900 | 15.2900 | 15.2900 | 36,700 |
| Jan 09, 2024 | 16.4900 | 16.8400 | 15.3010 | 16.0230 | 16.0230 | 52,900 |
| Jan 08, 2024 | 18.6800 | 18.6800 | 16.6090 | 16.6090 | 16.6090 | 37,400 |
| Jan 05, 2024 | 19.5380 | 19.5400 | 18.6900 | 19.0250 | 19.0250 | 11,500 |
| Jan 04, 2024 | 19.9200 | 20.0100 | 19.5170 | 19.8990 | 19.8990 | 6,700 |
| Jan 03, 2024 | 20.1590 | 20.3600 | 19.7700 | 20.2420 | 20.2420 | 14,300 |
| Jan 02, 2024 | 18.8900 | 20.1410 | 18.8900 | 19.8490 | 19.8490 | 12,200 |
| Dec 29, 2023 | 18.4800 | 19.2800 | 18.4200 | 18.7430 | 18.7430 | 14,200 |
| Dec 28, 2023 | 18.7890 | 18.8020 | 18.4500 | 18.7400 | 18.7400 | 25,100 |
| Dec 27, 2023 | 18.8100 | 19.0300 | 18.7700 | 18.8000 | 18.8000 | 9,500 |
| Dec 26, 2023 | 18.8490 | 18.8970 | 18.5900 | 18.8970 | 18.8970 | 21,700 |
| Dec 26, 2023 | 2.174 Dividend | |||||
| Dec 22, 2023 | 21.0810 | 21.7000 | 21.0600 | 21.3760 | 19.2020 | 8,800 |
| Dec 21, 2023 | 21.2600 | 21.6390 | 21.2580 | 21.2580 | 19.0960 | 7,700 |
| Dec 20, 2023 | 20.7500 | 21.9700 | 20.5000 | 21.9230 | 19.6934 | 9,100 |
| Dec 19, 2023 | 20.9000 | 21.3200 | 20.7800 | 20.8000 | 18.6846 | 3,500 |
| Dec 18, 2023 | 20.6210 | 20.7100 | 20.0900 | 20.2880 | 18.2247 | 42,400 |
| Dec 15, 2023 | 21.7600 | 21.7600 | 21.0500 | 21.3800 | 19.2056 | 8,300 |
| Dec 14, 2023 | 21.9200 | 22.6500 | 21.8910 | 21.9610 | 19.7275 | 13,200 |
| Dec 13, 2023 | 21.7000 | 22.2160 | 21.6730 | 22.2160 | 19.9566 | 12,200 |
| Dec 12, 2023 | 23.8000 | 23.8000 | 22.5960 | 22.5960 | 20.2979 | 10,100 |
| Dec 11, 2023 | 22.6600 | 24.2600 | 22.6600 | 23.6230 | 21.2205 | 14,300 |
| Dec 08, 2023 | 22.9500 | 22.9700 | 22.5500 | 22.7310 | 20.4192 | 14,400 |
| Dec 07, 2023 | 24.8700 | 24.8700 | 23.6500 | 23.6500 | 21.2447 | 24,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.