Advertisement
U.S. markets closed

T-Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)

Cboe US - Cboe US Delayed Price. Currency in USD
4.6200+0.0100 (+0.22%)
At close: 04:00PM EDT
4.6600 +0.04 (+0.87%)
After hours: 07:45PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.64504.72004.51004.62004.62002,655,200
Mar 27, 20244.35004.71004.33004.61004.61004,435,000
Mar 26, 20244.10004.39004.05504.39004.39003,913,500
Mar 25, 20244.26004.31004.02904.17504.17504,125,700
Mar 22, 20244.56004.57004.19504.25004.25003,734,400
Mar 21, 20244.43004.62004.39004.52004.52005,411,700
Mar 20, 20244.69004.85504.62004.63004.63002,304,300
Mar 19, 20245.03005.21004.61004.74004.74003,506,700
Mar 18, 20244.64004.98004.39804.84004.84002,983,600
Mar 15, 20245.00005.07504.71004.89504.89502,440,900
Mar 14, 20244.72005.02504.61504.87004.87003,158,700
Mar 13, 20244.56004.82004.53004.58004.58002,784,100
Mar 12, 20244.95005.18004.48004.48504.48504,022,200
Mar 11, 20245.19005.41004.89005.22505.22506,118,100
Mar 08, 20244.29005.12504.07005.02005.02008,128,400
Mar 07, 20244.80004.86004.52004.53004.53002,082,200
Mar 06, 20245.06005.17004.84504.96004.96001,679,600
Mar 05, 20245.40005.63005.30005.31005.31001,512,500
Mar 04, 20245.56005.60005.08005.42005.42001,580,600
Mar 01, 20246.16006.24005.81005.82005.82001,290,700
Feb 29, 20246.30006.43006.15506.31006.31001,843,700
Feb 28, 20246.56006.62006.34506.54006.54002,132,100
Feb 27, 20246.27006.61006.25606.36006.36003,983,400
Feb 26, 20246.24006.41006.07006.29006.29003,600,900
Feb 23, 20246.04006.56005.77006.33006.33004,093,900
Feb 22, 20247.38007.61006.40006.40006.40002,877,300
Feb 21, 20249.40009.84009.15109.53009.53003,412,500
Feb 20, 20248.47009.37008.46008.80008.80003,030,200
Feb 16, 20247.94008.31007.87108.26008.26001,304,400
Feb 15, 20248.01008.32007.99008.26508.2650698,800
Feb 14, 20248.14008.44007.92007.99007.9900694,700
Feb 13, 20248.82008.99008.11008.38008.38001,681,600
Feb 12, 20248.30008.61007.84008.38008.38001,131,800
Feb 09, 20248.83008.89008.38008.39008.3900424,100
Feb 08, 20248.95009.07008.78009.03009.0300372,000
Feb 07, 20249.45009.59008.89508.92008.9200410,400
Feb 06, 20249.08009.93609.04009.43109.43101,300,900
Feb 05, 20249.50009.78009.13009.17009.1700755,400
Feb 02, 202410.900010.94009.990010.110010.1100132,000
Feb 01, 202411.550011.780011.200011.250011.2500149,100
Jan 31, 202411.820012.060011.570011.791011.7910172,800
Jan 30, 202411.290011.500011.080011.360011.3600196,300
Jan 29, 202411.940012.020011.473011.473011.4730126,900
Jan 26, 202412.060012.178011.780011.990011.9900121,600
Jan 25, 202411.540012.050011.410011.798011.798045,200
Jan 24, 202412.450012.450011.289011.850011.850088,000
Jan 23, 202413.000013.000012.487012.487012.487016,600
Jan 22, 202412.450012.760012.340012.580012.580074,500
Jan 19, 202413.440013.680012.652012.652012.6520127,400
Jan 18, 202413.780014.265013.590013.836013.836070,300
Jan 17, 202414.210014.915014.210014.360014.360028,800
Jan 16, 202414.970014.970013.971014.210014.2100125,500
Jan 12, 202415.229015.290014.980015.081015.081061,300
Jan 11, 202414.950015.680014.781015.050015.050098,100
Jan 10, 202415.730015.730015.190015.290015.290036,700
Jan 09, 202416.490016.840015.301016.023016.023052,900
Jan 08, 202418.680018.680016.609016.609016.609037,400
Jan 05, 202419.538019.540018.690019.025019.025011,500
Jan 04, 202419.920020.010019.517019.899019.89906,700
Jan 03, 202420.159020.360019.770020.242020.242014,300
Jan 02, 202418.890020.141018.890019.849019.849012,200
Dec 29, 202318.480019.280018.420018.743018.743014,200
Dec 28, 202318.789018.802018.450018.740018.740025,100
Dec 27, 202318.810019.030018.770018.800018.80009,500
Dec 26, 202318.849018.897018.590018.897018.897021,700
Dec 26, 20232.174 Dividend
Dec 22, 202321.081021.700021.060021.376019.20208,800
Dec 21, 202321.260021.639021.258021.258019.09607,700
Dec 20, 202320.750021.970020.500021.923019.69349,100
Dec 19, 202320.900021.320020.780020.800018.68463,500
Dec 18, 202320.621020.710020.090020.288018.224742,400
Dec 15, 202321.760021.760021.050021.380019.20568,300
Dec 14, 202321.920022.650021.891021.961019.727513,200
Dec 13, 202321.700022.216021.673022.216019.956612,200
Dec 12, 202323.800023.800022.596022.596020.297910,100
Dec 11, 202322.660024.260022.660023.623021.220514,300
Dec 08, 202322.950022.970022.550022.731020.419214,400
Dec 07, 202324.870024.870023.650023.650021.244724,700
Dec 06, 202323.088024.930022.920024.930022.394522,400
Dec 05, 202324.800024.810023.760023.798021.377728,100
Dec 04, 202324.410025.370024.410024.910022.376632,800
Dec 01, 202324.190024.190023.190023.628021.22509,400
Nov 30, 202322.579023.860022.579023.607021.206113,700
Nov 29, 202322.210022.480021.750022.335020.06354,100
Nov 28, 202322.461022.920022.370022.698020.389527,000
Nov 27, 202322.710022.770022.081022.249019.98628,700
Nov 24, 202321.700022.530021.700022.511020.221614,700
Nov 22, 202320.940022.584020.521021.761019.547862,800
Nov 21, 202320.500021.200020.500020.790018.675629,200
Nov 20, 202321.070021.540020.310020.437018.358524,400
Nov 17, 202321.310021.490021.070021.382019.20747,900
Nov 16, 202321.864022.005021.210021.250019.088814,200
Nov 15, 202321.137022.200020.975021.807019.589238,400
Nov 14, 202321.310021.580021.060021.074018.930723,600
Nov 13, 202322.340022.410021.590022.030019.789518,800
Nov 10, 202323.190023.250022.208022.260019.996117,700
Nov 09, 202322.852023.830022.559023.668021.260924,900
Nov 08, 202324.384024.390023.787024.071021.62296,000
Nov 07, 202325.070025.110024.490024.719022.205011,400
Nov 06, 202324.840025.500024.840024.956022.417911,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...