T Rex 2X Long NVIDIA Daily Target ETF (NVDX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.02 | -20.4468517265 | 14.77 | 16.77 | 9.81 | 20201982 | 11.91944735 | SP |
| 4 | -3.06 | -20.6617150574 | 14.81 | 18.12 | 9.81 | 13298836 | 13.75714063 | SP |
| 12 | -5.81 | -33.0865603645 | 17.56 | 21.4079 | 9.81 | 11178734 | 16.24464486 | SP |
| 26 | -2.05 | -14.8550724638 | 13.8 | 21.4079 | 8.29 | 10064964 | 15.40360224 | SP |
| 52 | 6.78099993 | 136.466086425 | 4.96900007 | 22.26300033 | 4.86400007 | 5678851 | 15.10818844 | SP |
| 156 | 9.16999996 | 355.426349528 | 2.58000004 | 22.26300033 | 2.14100003 | 4483552 | 15.04073397 | SP |
| 260 | 9.16999996 | 355.426349528 | 2.58000004 | 22.26300033 | 2.14100003 | 4483552 | 15.04073397 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 11.96 | 1.76 | 17.25 | 10.72 | 11.965 | 9.8051999 | 39700031 |
| 1738020600 | 10.2 | -5.2 | -33.77 | 11.55 | 12.32 | 9.81 | 55604824 |
| 1737761400 | 15.4 | -1.01 | -6.15 | 16.7 | 16.77 | 15.255 | 7903882 |
| 1737675000 | 16.41 | 0 | 0.00 | 16.41 | 16.41 | 16.41 | 0 |
| 1737588600 | 16.41 | 1.31 | 8.68 | 15.9 | 16.572761 | 15.9 | 9983667 |
| 1737502200 | 15.1 | 0.63 | 4.35 | 14.77 | 15.3 | 14.3101 | 7284320 |
| 1737156600 | 14.47 | 0.84 | 6.16 | 14.2 | 14.625 | 14.02 | 7306855 |
| 1737070200 | 13.63 | -0.55 | -3.88 | 14.6901 | 14.72 | 13.6245 | 6392345 |
| 1736983800 | 14.18 | 0.86 | 6.46 | 13.68 | 14.2262 | 13.21 | 6863714 |
| 1736897400 | 13.32 | -0.28 | -2.06 | 14.16 | 14.24 | 12.95 | 8155496 |
| 1736811000 | 13.6 | -0.55 | -3.89 | 12.94 | 13.646 | 12.84 | 10200428 |
| 1736551800 | 14.15 | -0.96 | -6.35 | 14.52 | 14.52 | 13.82 | 12525122 |
| 1736379000 | 15.11 | -0.02 | -0.13 | 15.6301 | 15.935 | 14.62 | 10784271 |
| 1736292600 | 15.13 | -2.2 | -12.69 | 18.08 | 18.12 | 15.1001 | 18789887 |
| 1736206200 | 17.33 | 1.11 | 6.84 | 17.1 | 17.9 | 17.03 | 15159536 |
| 1735947000 | 16.219999 | 1.35 | 9.08 | 15.22 | 16.29 | 15.22 | 11754895 |
| 1735860600 | 14.87 | 0.87 | 6.21 | 14.38 | 14.9977 | 14.12 | 11651130 |
| 1735687800 | 14 | -0.74 | -4.99 | 14.81 | 14.8398 | 13.9357 | 11255712 |
| 1735601400 | 14.735 | 0.06 | 0.44 | 14.17 | 15.34 | 14.02 | 10287559 |
| 1735342200 | 14.67 | -0.64 | -4.18 | 15.01 | 15.01 | 14.1631 | 12352061 |
| 1735255800 | 15.31 | -0.11 | -0.71 | 15.2501 | 15.52 | 14.84 | 10073110 |
| 1735077840 | 15.42 | -1.98 | -11.38 | 15.36 | 15.81 | 15 | 10435993 |
| 1734996600 | 17.4 | 1.1 | 6.72 | 16.61 | 17.43 | 16.338999 | 10285380 |
| 1734737400 | 16.305 | 1.01 | 6.57 | 15.11 | 16.375 | 14.74 | 12678897 |
| 1734651000 | 15.3 | 0.34 | 2.27 | 15.5599 | 16.079999 | 15.05 | 10195851 |
| 1734564600 | 14.96 | -0.32 | -2.09 | 16.07 | 16.739999 | 14.77 | 17422091 |
| 1734478200 | 15.28 | -0.39 | -2.46 | 14.99 | 15.5599 | 14.4402 | 14375065 |
| 1734391800 | 15.665 | -0.57 | -3.48 | 16.185099 | 16.19 | 15.29 | 12421249 |
| 1734132600 | 16.23 | -0.76 | -4.47 | 17.4 | 17.56 | 15.82 | 11679420 |
| 1734046200 | 16.99 | -0.51 | -2.91 | 16.95 | 17.2668 | 16.6216 | 5754823 |
| 1733959800 | 17.5 | 1.04 | 6.32 | 17.0295 | 17.705 | 16.51 | 7211358 |
| 1733873400 | 16.46 | -0.95 | -5.46 | 17.45 | 18.16 | 16.16 | 7312308 |
| 1733787000 | 17.41 | -0.96 | -5.23 | 17.4662 | 17.715 | 16.99 | 9108363 |
| 1733527800 | 18.37 | -0.69 | -3.62 | 18.963 | 19.24 | 18.0915 | 8812147 |
| 1733441400 | 19.06 | -0.05 | -0.24 | 19.09 | 19.475 | 18.8 | 6815625 |
| 1733355000 | 19.105 | 1.23 | 6.88 | 18.31 | 19.275 | 17.885 | 11041810 |
| 1733268600 | 17.875 | 0.41 | 2.32 | 17.38 | 17.95 | 17.33 | 5614982 |
| 1733182200 | 17.47 | 0.05 | 0.29 | 17.52 | 17.93 | 17.2817 | 8642311 |
| 1732917840 | 17.42 | 0.72 | 4.31 | 17.07 | 17.68 | 16.87 | 6287123 |
| 1732750200 | 16.7 | -0.4 | -2.34 | 16.67 | 16.719999 | 15.87 | 9451274 |
| 1732663800 | 17.1 | 0.23 | 1.36 | 17.35 | 17.7189 | 16.815 | 7523135 |
| 1732577400 | 16.87 | -1.59 | -8.61 | 18.45 | 18.46 | 16.8678 | 12225719 |
| 1732318200 | 18.46 | -1.29 | -6.53 | 19.53 | 19.8602 | 18.25 | 13820573 |
| 1732231800 | 19.75 | 0.18 | 0.92 | 20.44 | 21.4079 | 18.16 | 18941242 |
| 1732145400 | 19.57 | -0.3 | -1.51 | 19.98 | 19.98 | 18.71 | 14944206 |
| 1732059000 | 19.87 | 1.77 | 9.75 | 18.4 | 19.895 | 18.35 | 10046221 |
| 1731972600 | 18.105 | -0.51 | -2.71 | 17.93 | 18.465 | 17.33 | 9798712 |
| 1731713400 | 18.61 | -1.32 | -6.62 | 19.39 | 19.45 | 18.09 | 12019678 |
| 1731627000 | 19.93 | 0.09 | 0.45 | 20.11 | 20.52 | 19.58 | 7868583 |
| 1731540600 | 19.84 | -0.53 | -2.60 | 20.54 | 20.6 | 19.685 | 6963031 |
| 1731454200 | 20.37 | 0.85 | 4.35 | 19.9315 | 20.7 | 19.7399 | 8891975 |
| 1731367800 | 19.52 | -0.65 | -3.22 | 20.47 | 20.47 | 19.08 | 10999386 |
| 1731108600 | 20.17 | -0.38 | -1.85 | 20.52 | 20.795 | 19.82 | 9860135 |
| 1731022200 | 20.55 | 0.89 | 4.53 | 19.9 | 20.565 | 19.83 | 8160906 |
| 1730935800 | 19.66 | 1.45 | 7.96 | 18.995 | 19.91 | 18.74 | 10056059 |
| 1730849400 | 18.21 | 0.95 | 5.50 | 17.56 | 18.3251 | 17.56 | 4948375 |
| 1730763000 | 17.26 | 0.17 | 0.99 | 17.54 | 17.97 | 17.12 | 8370806 |
| 1730500200 | 17.09 | 0.62 | 3.76 | 16.92 | 17.5655 | 16.905 | 7232123 |
| 1730413800 | 16.469999 | -1.72 | -9.46 | 17.7 | 17.71 | 16.29 | 8345816 |
| 1730327400 | 18.19 | -0.5 | -2.68 | 18.23 | 18.4225 | 17.5 | 6519868 |
| 1730241000 | 18.69 | 0.19 | 1.03 | 18.4 | 18.95 | 18.07 | 6346051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
