T Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.61290322581 | 3.1 | 3.4592 | 3.02 | 53880204 | 3.24512365 | SP |
| 4 | -0.72 | -19.0981432361 | 3.77 | 3.85 | 2.52 | 46694016 | 3.14953457 | SP |
| 12 | -0.315 | -9.36106983655 | 3.365 | 3.93 | 2.52 | 43874618 | 3.28450118 | SP |
| 26 | -3.06 | -50.0818330606 | 6.11 | 9.19 | 2.52 | 30301957 | 3.92217667 | SP |
| 52 | -11.16 | -78.536242083 | 14.21 | 14.915 | 1.59 | 19304563 | 3.7201365 | SP |
| 156 | -26.27 | -89.5975443383 | 29.32 | 33.87 | 1.59 | 15584382 | 3.72467479 | SP |
| 260 | -26.27 | -89.5975443383 | 29.32 | 33.87 | 1.59 | 15584382 | 3.72467479 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 3.2599999 | 0.13 | 3.99 | 3.02 | 3.27 | 3.02 | 61406987 |
| 1736983800 | 3.1349999 | -0.23 | -6.70 | 3.25 | 3.3899 | 3.12 | 52644550 |
| 1736897400 | 3.36 | 0.07 | 1.97 | 3.15 | 3.45 | 3.14 | 55341430 |
| 1736811000 | 3.295 | 0.13 | 4.11 | 3.44 | 3.4592 | 3.2799999 | 50303738 |
| 1736551800 | 3.165 | 0.18 | 6.03 | 3.1 | 3.24 | 3.1 | 49546789 |
| 1736379000 | 2.985 | 0 | 0.17 | 2.89 | 3.08 | 2.82 | 52182811 |
| 1736292600 | 2.98 | 0.33 | 12.45 | 2.5299999 | 2.99 | 2.52 | 53715716 |
| 1736206200 | 2.65 | -0.19 | -6.69 | 2.69 | 2.6993999 | 2.55 | 39237445 |
| 1735947000 | 2.84 | -0.28 | -8.97 | 3.04 | 3.0499 | 2.82 | 40820624 |
| 1735860600 | 3.12 | -0.2 | -6.02 | 3.23 | 3.3 | 3.0901 | 58872912 |
| 1735687800 | 3.32 | 0.15 | 4.73 | 3.145 | 3.34 | 3.145 | 44142552 |
| 1735601400 | 3.17 | -0.03 | -0.78 | 3.3 | 3.335 | 3.04 | 40081094 |
| 1735342200 | 3.195 | 0.13 | 4.24 | 3.12 | 3.295 | 3.12 | 41568962 |
| 1735255800 | 3.065 | 0.01 | 0.33 | 3.08 | 3.16 | 3.0200999 | 25449745 |
| 1735077840 | 3.055 | -0.18 | -5.42 | 3.06 | 3.125 | 2.97 | 28049381 |
| 1734996600 | 3.23 | -0.25 | -7.05 | 3.405 | 3.47 | 3.225 | 45580991 |
| 1734737400 | 3.475 | -0.24 | -6.33 | 3.77 | 3.85 | 3.45 | 52461333 |
| 1734651000 | 3.71 | -0.11 | -2.88 | 3.65 | 3.7799 | 3.515 | 57969910 |
| 1734564600 | 3.82 | 0.07 | 2.00 | 3.54 | 3.8559 | 3.38 | 71606383 |
| 1734478200 | 3.745 | 0.09 | 2.46 | 3.81 | 3.93 | 3.6705 | 70053724 |
| 1734391800 | 3.655 | 0.13 | 3.54 | 3.54 | 3.73 | 3.54 | 73708627 |
| 1734132600 | 3.53 | 0.15 | 4.44 | 3.29 | 3.6199 | 3.2599999 | 65391871 |
| 1734046200 | 3.38 | 0.1 | 3.05 | 3.4 | 3.45 | 3.325 | 39273339 |
| 1733959800 | 3.2799999 | -0.22 | -6.29 | 3.38 | 3.4999 | 3.24 | 62395743 |
| 1733873400 | 3.5 | 0.18 | 5.26 | 3.32 | 3.5644 | 3.18 | 57601231 |
| 1733787000 | 3.325 | 0.16 | 5.06 | 3.31 | 3.3998 | 3.27 | 44976415 |
| 1733527800 | 3.165 | 0.12 | 3.77 | 3.065 | 3.21 | 3.0200999 | 39835564 |
| 1733441400 | 3.05 | -0.01 | -0.33 | 3.05 | 3.1 | 2.99 | 45612214 |
| 1733355000 | 3.06 | -0.22 | -6.56 | 3.19 | 3.2799 | 3.02 | 52032306 |
| 1733268600 | 3.275 | -0.08 | -2.38 | 3.37 | 3.3801 | 3.2599999 | 36776031 |
| 1733182200 | 3.355 | -0.01 | -0.30 | 3.35 | 3.39 | 3.2599999 | 38990245 |
| 1732917840 | 3.365 | -0.16 | -4.40 | 3.44 | 3.4819 | 3.31 | 20926603 |
| 1732750200 | 3.52 | 0.08 | 2.33 | 3.535 | 3.69 | 3.52 | 35742172 |
| 1732663800 | 3.44 | -0.05 | -1.29 | 3.4 | 3.5 | 3.32 | 34651745 |
| 1732577400 | 3.485 | 0.27 | 8.40 | 3.215 | 3.49 | 3.215 | 49601139 |
| 1732318200 | 3.215 | 0.2 | 6.46 | 3.05 | 3.25 | 3 | 56313804 |
| 1732231800 | 3.02 | -0.04 | -1.31 | 2.91 | 3.27 | 2.7599999 | 77036111 |
| 1732145400 | 3.06 | 0.04 | 1.49 | 3 | 3.18 | 2.992 | 48438276 |
| 1732059000 | 3.015 | -0.32 | -9.60 | 3.2799999 | 3.29 | 3 | 42387054 |
| 1731972600 | 3.335 | 0.09 | 2.77 | 3.36 | 3.47 | 3.27 | 44906653 |
| 1731713400 | 3.245 | 0.2 | 6.57 | 3.12 | 3.33 | 3.12 | 34772024 |
| 1731627000 | 3.045 | -0.02 | -0.65 | 3.015 | 3.1 | 2.95 | 36253972 |
| 1731540600 | 3.065 | 0.08 | 2.68 | 2.96 | 3.0871 | 2.945 | 36235006 |
| 1731454200 | 2.985 | -0.13 | -4.17 | 3.05 | 3.085 | 2.93 | 43741588 |
| 1731367800 | 3.115 | 0.09 | 2.98 | 2.98 | 3.19 | 2.97 | 27308642 |
| 1731108600 | 3.025 | 0.05 | 1.68 | 2.98 | 3.08 | 2.93 | 25784781 |
| 1731022200 | 2.975 | -0.15 | -4.65 | 3.08 | 3.085 | 2.97 | 24231937 |
| 1730935800 | 3.12 | -0.27 | -7.83 | 3.1984 | 3.2801 | 3.06 | 32850639 |
| 1730849400 | 3.385 | -0.2 | -5.45 | 3.51 | 3.51 | 3.36 | 23324434 |
| 1730763000 | 3.58 | -0.04 | -1.10 | 3.525 | 3.61 | 3.43 | 35994957 |
| 1730500200 | 3.62 | -0.16 | -4.11 | 3.66 | 3.66 | 3.51 | 35119354 |
| 1730413800 | 3.775 | 0.33 | 9.58 | 3.53 | 3.8 | 3.5298 | 31062479 |
| 1730327400 | 3.445 | 0.1 | 2.99 | 3.43 | 3.56 | 3.39 | 27946299 |
| 1730241000 | 3.345 | -0.05 | -1.33 | 3.4 | 3.466 | 3.3 | 17855941 |
| 1730154600 | 3.39 | 0.06 | 1.80 | 3.27 | 3.4083 | 3.27 | 16822920 |
| 1729895400 | 3.33 | -0.07 | -1.91 | 3.365 | 3.37 | 3.21 | 37367595 |
| 1729809000 | 3.395 | -0.04 | -1.02 | 3.37 | 3.49 | 3.34 | 27638846 |
| 1729722600 | 3.43 | 0.18 | 5.54 | 3.31 | 3.525 | 3.31 | 36439696 |
| 1729636200 | 3.25 | 0 | 0.15 | 3.2799999 | 3.33 | 3.21 | 33255744 |
| 1729549800 | 3.245 | -0.29 | -8.20 | 3.53 | 3.53 | 3.24 | 44715186 |
| 1729290600 | 3.535 | -0.05 | -1.39 | 3.495 | 3.57 | 3.49 | 21440955 |
| 1729204200 | 3.585 | -0.07 | -1.92 | 3.46 | 3.59 | 3.38 | 37066710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
