T Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.26 | 232.786885246 | 1.83 | 6.55 | 1.72 | 19283336 | 3.86149308 | SP |
| 4 | 4.13 | 210.714285714 | 1.96 | 6.55 | 1.64 | 24213654 | 2.33806489 | SP |
| 12 | 1.07 | 21.3147410359 | 5.02 | 6.55 | 1.59 | 15259129 | 2.51604632 | SP |
| 26 | -7.35 | -54.6875 | 13.44 | 13.68 | 1.59 | 8383245 | 3.02293171 | SP |
| 52 | -23.23 | -79.2291950887 | 29.32 | 33.87 | 1.59 | 5611241 | 3.04579135 | SP |
| 156 | -23.23 | -79.2291950887 | 29.32 | 33.87 | 1.59 | 5611241 | 3.04579135 | SP |
| 260 | -23.23 | -79.2291950887 | 29.32 | 33.87 | 1.59 | 5611241 | 3.04579135 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 6.05 | -0.35 | -5.47 | 5.97 | 6.55 | 5.93 | 16243719 |
| 1721255400 | 6.4 | 0.76 | 13.48 | 6.11 | 6.5099 | 6.05 | 18768626 |
| 1721169000 | 5.64 | 3.82 | 209.89 | 5.46 | 5.8 | 5.415 | 12085491 |
| 1721082600 | 1.82 | 0.02 | 1.11 | 1.77 | 1.8599 | 1.74 | 17677704 |
| 1720823400 | 1.8 | -0.05 | -2.44 | 1.83 | 1.86 | 1.72 | 32373968 |
| 1720737000 | 1.845 | 0.19 | 11.14 | 1.6399999 | 1.86 | 1.6302 | 31633131 |
| 1720650600 | 1.66 | -0.11 | -6.21 | 1.69 | 1.73 | 1.66 | 19263049 |
| 1720564200 | 1.77 | -0.07 | -3.80 | 1.79 | 1.8399 | 1.69 | 26427921 |
| 1720477800 | 1.84 | -0.09 | -4.42 | 1.875 | 1.885 | 1.77 | 22610218 |
| 1720218600 | 1.925 | 0.07 | 3.77 | 1.87 | 1.93 | 1.83 | 12494981 |
| 1720040640 | 1.855 | -0.19 | -9.07 | 2.07 | 2.076 | 1.85 | 19194379 |
| 1719959400 | 2.04 | 0.05 | 2.77 | 2.07 | 2.0851 | 2.0099999 | 12335111 |
| 1719873000 | 1.985 | 0.01 | 0.25 | 2.02 | 2.16 | 1.965 | 26763005 |
| 1719613800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1719527400 | 1.98 | 0.07 | 3.66 | 1.98 | 2.02 | 1.915 | 16184060 |
| 1719441000 | 1.91 | -0.01 | -0.52 | 1.93 | 2.04 | 1.86 | 29146633 |
| 1719354600 | 1.92 | -0.31 | -13.90 | 2.12 | 2.175 | 1.92 | 37730813 |
| 1719268200 | 2.23 | 0.28 | 14.36 | 2.07 | 2.23 | 2.02 | 38242250 |
| 1719009000 | 1.95 | 0.11 | 5.98 | 1.96 | 2.02 | 1.84 | 48117199 |
| 1718922600 | 1.84 | 0.12 | 6.98 | 1.62 | 1.875 | 1.59 | 50332936 |
| 1718749800 | 1.72 | -0.12 | -6.52 | 1.84 | 1.85 | 1.7 | 19290557 |
| 1718663400 | 1.84 | 0.03 | 1.66 | 1.8 | 1.89 | 1.77 | 11878135 |
| 1718404200 | 1.81 | -0.08 | -4.23 | 1.87 | 1.93 | 1.79 | 17857149 |
| 1718317800 | 1.89 | -0.13 | -6.44 | 1.9 | 1.97 | 1.88 | 13756164 |
| 1718231400 | 2.02 | -0.16 | -7.34 | 2.105 | 2.12 | 1.97 | 16813070 |
| 1718145000 | 2.18 | 0.03 | 1.16 | 2.16 | 2.2599999 | 2.12 | 12919427 |
| 1718058600 | 2.1549999 | -0.04 | -1.60 | 2.21 | 2.33 | 2.11 | 18660047 |
| 1717799400 | 2.19 | 0.01 | 0.46 | 2.225 | 2.29 | 2.16 | 12514591 |
| 1717713000 | 2.18 | 0.04 | 1.87 | 2.09 | 2.2799 | 2.0227 | 22997243 |
| 1717626600 | 2.14 | -0.24 | -9.89 | 2.295 | 2.33 | 2.13 | 13384460 |
| 1717540200 | 2.375 | -0.07 | -2.66 | 2.42 | 2.4799 | 2.37 | 10031087 |
| 1717453800 | 2.44 | -0.25 | -9.29 | 2.5 | 2.585 | 2.43 | 10984931 |
| 1717194600 | 2.69 | 0.04 | 1.32 | 2.56 | 2.825 | 2.55 | 17671794 |
| 1717108200 | 2.6549999 | 0.18 | 7.49 | 2.475 | 2.69 | 2.43 | 12941921 |
| 1717021800 | 2.47 | -0.02 | -0.80 | 2.56 | 2.64 | 2.44 | 11345902 |
| 1716935400 | 2.49 | -0.43 | -14.73 | 2.715 | 2.74 | 2.47 | 12806646 |
| 1716589800 | 2.92 | -0.17 | -5.35 | 3.04 | 3.1299 | 2.92 | 7166571 |
| 1716503400 | 3.085 | -0.7 | -18.49 | 3.23 | 3.25 | 2.89 | 16706921 |
| 1716417000 | 3.785 | 0.04 | 0.93 | 3.74 | 3.9118 | 3.7 | 8646847 |
| 1716330600 | 3.75 | -0.05 | -1.19 | 3.89 | 3.923 | 3.75 | 3380570 |
| 1716244200 | 3.795 | -0.2 | -4.89 | 3.89 | 3.91 | 3.76 | 3599506 |
| 1715985000 | 3.99 | 0.16 | 4.18 | 3.84 | 4.045 | 3.815 | 3709633 |
| 1715898600 | 3.83 | 0.02 | 0.52 | 3.795 | 3.855 | 3.7201 | 4198165 |
| 1715812200 | 3.81 | -0.31 | -7.52 | 4.005 | 4.08 | 3.7901 | 6361289 |
| 1715725800 | 4.12 | -0.07 | -1.67 | 4.2699999 | 4.33 | 4.08 | 4441325 |
| 1715639400 | 4.19 | -0.05 | -1.18 | 4.1849999 | 4.37 | 4.1381 | 5491954 |
| 1715380200 | 4.24 | -0.12 | -2.75 | 4.2 | 4.3099 | 4.0900999 | 4948092 |
| 1715293800 | 4.36 | 0.16 | 3.81 | 4.18 | 4.4 | 4.14 | 5403041 |
| 1715207400 | 4.2 | 0.02 | 0.36 | 4.2699999 | 4.285 | 4.1201 | 4619259 |
| 1715121000 | 4.1849999 | 0.14 | 3.46 | 4.15 | 4.32 | 4.08 | 6856883 |
| 1715034600 | 4.045 | -0.33 | -7.44 | 4.32 | 4.34 | 4.0385 | 4602471 |
| 1714775400 | 4.37 | -0.33 | -7.02 | 4.48 | 4.55 | 4.32 | 5886708 |
| 1714689000 | 4.7 | -0.34 | -6.65 | 4.865 | 5.01 | 4.65 | 4386153 |
| 1714602600 | 5.035 | 0.37 | 7.93 | 4.8 | 5.22 | 4.7199 | 12095370 |
| 1714516200 | 4.665 | 0.14 | 2.98 | 4.58 | 4.6701 | 4.42 | 5364022 |
| 1714429800 | 4.53 | 0.02 | 0.44 | 4.54 | 4.78 | 4.5076 | 3993133 |
| 1714170600 | 4.51 | -0.66 | -12.77 | 5.0199999 | 5.07 | 4.4597 | 5925143 |
| 1714084200 | 5.17 | -0.41 | -7.35 | 5.7 | 5.78 | 5.07 | 8543672 |
| 1713997800 | 5.58 | 0.37 | 7.10 | 5.0199999 | 5.63 | 5.01 | 5716456 |
| 1713911400 | 5.21 | -0.43 | -7.62 | 5.47 | 5.532 | 5.17 | 3692006 |
| 1713825000 | 5.64 | -0.53 | -8.59 | 5.88 | 6.15 | 5.5599999 | 5949351 |
| 1713565800 | 6.17 | 1.02 | 19.81 | 5.36 | 6.25 | 5.18 | 8339335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
