Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETF Opportunities Trust T-Rex 2X Long NVIDIA Daily Target ETF (NY:NVDX)

10.81 -0.73 (-6.32%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 11.43 11.59 10.49 10.81 22,248,472 -0.73(-6.32%)
May 29, 2025 12.03 12.24 11.34 11.54 29,632,180 +0.70(+6.45%)
May 28, 2025 11.05 11.24 10.84 10.85 26,897,272 -0.11(-1.00%)
May 27, 2025 10.76 10.99 10.62 10.96 21,525,420 +0.65(+6.31%)
May 23, 2025 10.10 10.52 9.980 10.30 25,584,242 -0.26(-2.41%)
May 22, 2025 10.50 10.79 10.38 10.56 20,952,316 +0.16(+1.54%)
May 21, 2025 10.62 11.32 10.21 10.40 24,038,404 -0.43(-3.97%)
May 20, 2025 10.83 10.87 10.55 10.83 20,807,832 -0.18(-1.63%)
May 19, 2025 10.52 11.08 10.50 11.01 20,876,200 +0.01(+0.09%)
May 16, 2025 11.13 11.16 10.69 11.00 25,566,240 +0.07(+0.64%)
May 15, 2025 10.83 11.17 10.57 10.93 28,036,288 -0.09(-0.82%)
May 14, 2025 10.70 11.03 10.44 11.02 33,391,368 +0.85(+8.36%)
May 13, 2025 9.430 10.37 9.360 10.17 30,666,838 +1.03(+11.27%)
May 12, 2025 9.000 9.150 8.760 9.140 23,163,224 +0.90(+10.86%)
May 09, 2025 8.360 8.480 8.052 8.245 14,407,541 -0.12(-1.49%)
May 08, 2025 8.540 8.549 8.150 8.370 21,934,952 +0.04(+0.48%)
May 07, 2025 7.790 8.405 7.670 8.330 19,866,280 +0.50(+6.39%)
May 06, 2025 7.570 8.010 7.470 7.830 15,957,135 -0.05(-0.63%)
May 05, 2025 7.760 8.010 7.720 7.880 13,943,786 -0.09(-1.13%)
May 02, 2025 7.930 8.110 7.830 7.970 19,214,056 +0.37(+4.87%)
May 01, 2025 7.800 8.050 7.560 7.600 21,856,968 +0.36(+4.97%)
Apr 30, 2025 6.660 7.240 6.610 7.240 22,708,808 +0.00(+0.00%)
Apr 29, 2025 7.090 7.420 7.069 7.240 18,396,400 +0.02(+0.28%)
Apr 28, 2025 7.380 7.441 6.870 7.220 17,527,672 -0.32(-4.24%)
Apr 25, 2025 7.005 7.665 6.855 7.540 21,763,866 +0.60(+8.65%)
Apr 24, 2025 6.570 6.970 6.550 6.940 14,721,827 +0.48(+7.43%)
Apr 23, 2025 6.710 6.740 6.410 6.460 21,426,752 +0.44(+7.31%)
Apr 22, 2025 6.010 6.135 5.845 6.020 14,064,029 +0.24(+4.15%)
Apr 21, 2025 6.010 6.100 5.560 5.780 16,828,966 -0.59(-9.26%)
Apr 17, 2025 6.760 6.760 6.185 6.370 17,562,700 -0.42(-6.19%)
Apr 16, 2025 6.760 7.100 6.210 6.790 27,157,940 -1.06(-13.50%)
Apr 15, 2025 7.680 8.050 7.630 7.850 15,182,194 +0.18(+2.35%)
Apr 14, 2025 8.160 8.160 7.435 7.670 16,676,883 -0.01(-0.13%)
Apr 11, 2025 7.370 7.766 7.230 7.680 15,428,977 +0.38(+5.21%)
Apr 10, 2025 7.510 7.726 6.601 7.300 25,349,876 -0.93(-11.30%)
Apr 09, 2025 6.300 8.340 6.170 8.230 48,084,680 +2.19(+36.26%)
Apr 08, 2025 6.950 7.200 5.770 6.040 27,353,920 -0.12(-1.95%)
Apr 07, 2025 4.920 6.630 4.821 6.160 35,335,640 +0.40(+6.94%)
Apr 04, 2025 6.380 6.530 5.470 5.760 24,591,908 -1.03(-15.17%)
Apr 03, 2025 7.020 7.320 6.750 6.790 17,747,530 -1.21(-15.12%)
Apr 02, 2025 7.570 8.250 7.505 8.000 13,585,527 +0.01(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.