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 | 0.39 | 11.7824773414 | 3.31 | 3.73 | 3.18 | 54204261 | 3.40947721 | SP |
| 4 | 0.34 | 10.119047619 | 3.36 | 3.73 | 2.76 | 47288534 | 3.2732397 | SP |
| 12 | -1.405 | -27.5220372184 | 5.105 | 5.25 | 2.76 | 34065463 | 3.48520002 | SP |
| 26 | 1.9 | 105.555555556 | 1.8 | 9.19 | 1.59 | 26109346 | 3.83944986 | SP |
| 52 | -17.22 | -82.3135755258 | 20.92 | 21.97 | 1.59 | 15171011 | 3.84113843 | SP |
| 156 | -25.62 | -87.380627558 | 29.32 | 33.87 | 1.59 | 13028555 | 3.8449069 | SP |
| 260 | -25.62 | -87.380627558 | 29.32 | 33.87 | 1.59 | 13028555 | 3.8449069 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734132600 | 3.53 | 0.15 | 4.44 | 3.29 | 3.6199 | 3.2599999 | 65447912 |
| 1734046200 | 3.38 | 0.1 | 3.05 | 3.4 | 3.45 | 3.325 | 39613043 |
| 1733959800 | 3.2799999 | -0.22 | -6.29 | 3.38 | 3.4999 | 3.24 | 62479843 |
| 1733873400 | 3.5 | 0.18 | 5.26 | 3.32 | 3.5644 | 3.18 | 57778163 |
| 1733787000 | 3.325 | 0.16 | 5.06 | 3.31 | 3.3998 | 3.27 | 45702344 |
| 1733527800 | 3.165 | 0.12 | 3.77 | 3.065 | 3.21 | 3.0200999 | 39905429 |
| 1733441400 | 3.05 | -0.01 | -0.33 | 3.05 | 3.1 | 2.99 | 45837334 |
| 1733355000 | 3.06 | -0.22 | -6.56 | 3.19 | 3.2799 | 3.02 | 52594796 |
| 1733268600 | 3.275 | -0.08 | -2.38 | 3.37 | 3.3801 | 3.2599999 | 36868429 |
| 1733182200 | 3.355 | -0.01 | -0.30 | 3.35 | 3.39 | 3.2599999 | 39269301 |
| 1732917840 | 3.365 | -0.16 | -4.40 | 3.44 | 3.4819 | 3.31 | 21202997 |
| 1732750200 | 3.52 | 0.08 | 2.33 | 3.535 | 3.69 | 3.52 | 35853365 |
| 1732663800 | 3.44 | -0.05 | -1.29 | 3.4 | 3.5 | 3.32 | 34842084 |
| 1732577400 | 3.485 | 0.27 | 8.40 | 3.215 | 3.49 | 3.215 | 49887252 |
| 1732318200 | 3.215 | 0.2 | 6.46 | 3.05 | 3.25 | 3 | 56742593 |
| 1732231800 | 3.02 | -0.04 | -1.31 | 2.91 | 3.27 | 2.7599999 | 77859454 |
| 1732145400 | 3.06 | 0.04 | 1.49 | 3 | 3.18 | 2.992 | 48658482 |
| 1732059000 | 3.015 | -0.32 | -9.60 | 3.2799999 | 3.29 | 3 | 42600412 |
| 1731972600 | 3.335 | 0.09 | 2.77 | 3.36 | 3.47 | 3.27 | 45338905 |
| 1731713400 | 3.245 | 0.2 | 6.57 | 3.12 | 3.33 | 3.115 | 34950560 |
| 1731627000 | 3.045 | -0.02 | -0.65 | 3.015 | 3.1 | 2.95 | 36408289 |
| 1731540600 | 3.065 | 0.08 | 2.68 | 2.96 | 3.0871 | 2.945 | 36467322 |
| 1731454200 | 2.985 | -0.13 | -4.17 | 3.05 | 3.085 | 2.93 | 43866238 |
| 1731367800 | 3.115 | 0.09 | 2.98 | 2.98 | 3.19 | 2.97 | 27451739 |
| 1731108600 | 3.025 | 0.05 | 1.68 | 2.98 | 3.08 | 2.93 | 25939317 |
| 1731022200 | 2.975 | -0.15 | -4.65 | 3.08 | 3.085 | 2.97 | 24350675 |
| 1730935800 | 3.12 | -0.27 | -7.83 | 3.23 | 3.2801 | 3.06 | 32493224 |
| 1730849400 | 3.385 | -0.2 | -5.45 | 3.51 | 3.52 | 3.36 | 23510488 |
| 1730763000 | 3.58 | -0.04 | -1.10 | 3.525 | 3.61 | 3.43 | 36461096 |
| 1730500200 | 3.62 | -0.16 | -4.11 | 3.66 | 3.665 | 3.51 | 35445207 |
| 1730413800 | 3.775 | 0.33 | 9.58 | 3.53 | 3.8 | 3.5298 | 31324942 |
| 1730327400 | 3.445 | 0.1 | 2.99 | 3.43 | 3.56 | 3.39 | 28260763 |
| 1730241000 | 3.345 | -0.05 | -1.33 | 3.4 | 3.466 | 3.3 | 18011558 |
| 1730154600 | 3.39 | 0.06 | 1.80 | 3.27 | 3.4083 | 3.265 | 17725635 |
| 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 | 27909930 |
| 1729722600 | 3.43 | 0.18 | 5.54 | 3.31 | 3.525 | 3.305 | 36891916 |
| 1729636200 | 3.25 | 0 | 0.15 | 3.2799999 | 3.33 | 3.21 | 33856242 |
| 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 |
| 1729117800 | 3.655 | -0.25 | -6.28 | 3.755 | 3.895 | 3.6 | 33187949 |
| 1729031400 | 3.9 | 0.34 | 9.55 | 3.575 | 4.04 | 3.538 | 42973121 |
| 1728945000 | 3.56 | -0.19 | -4.94 | 3.655 | 3.66 | 3.47 | 25648076 |
| 1728685800 | 3.745 | 0 | 0.00 | 3.78 | 3.8 | 3.684 | 15378655 |
| 1728599400 | 3.745 | -0.12 | -2.98 | 3.9 | 3.9399 | 3.73 | 27135822 |
| 1728513000 | 3.86 | 0 | 0.13 | 3.78 | 3.94 | 3.76 | 24339108 |
| 1728426600 | 3.855 | -0.33 | -7.89 | 4.0199999 | 4.075 | 3.81 | 23418584 |
| 1728340200 | 4.1849999 | -0.21 | -4.67 | 4.38 | 4.3899 | 3.984 | 27257566 |
| 1728081000 | 4.39 | -0.14 | -3.09 | 4.38 | 4.6099 | 4.375 | 17270780 |
| 1727994600 | 4.53 | -0.34 | -6.98 | 4.7 | 4.73 | 4.415 | 20540464 |
| 1727908200 | 4.87 | -0.15 | -2.99 | 5.0699 | 5.1799 | 4.8101 | 16606617 |
| 1727821800 | 5.0199999 | 0.35 | 7.49 | 4.65 | 5.1001 | 4.5900999 | 20441677 |
| 1727735400 | 4.67 | -0.01 | -0.11 | 4.83 | 4.92 | 4.6601 | 18315372 |
| 1727476200 | 4.675 | 0.19 | 4.12 | 4.48 | 4.82 | 4.48 | 18259154 |
| 1727389800 | 4.49 | -0.03 | -0.66 | 4.28 | 4.6451 | 4.21 | 25025543 |
| 1727303400 | 4.5199999 | -0.2 | -4.24 | 4.64 | 4.66 | 4.4 | 22862013 |
| 1727217000 | 4.72 | -0.4 | -7.81 | 5.12 | 5.21 | 4.64 | 26180204 |
| 1727130600 | 5.12 | -0.02 | -0.39 | 5.105 | 5.25 | 5.065 | 14623909 |
| 1726871400 | 5.14 | 0.15 | 3.11 | 5.07 | 5.2 | 4.94 | 15101241 |
| 1726785000 | 4.985 | -0.44 | -8.03 | 5.05 | 5.05 | 4.83 | 13812164 |
| 1726698600 | 5.42 | 0.22 | 4.23 | 5.18 | 5.43 | 5.0199999 | 16832431 |
| 1726612200 | 5.2 | 0.09 | 1.76 | 4.98 | 5.28 | 4.9349999 | 15743607 |
| 1726525800 | 5.11 | 0.18 | 3.65 | 5.12 | 5.3012 | 4.995 | 13210449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
