Cboe US - Nasdaq Real Time Price
USD
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
16.26
-1.54
(-8.65%)
At close: October 30 at 4:00:00 PM EDT
16.41
+0.15
(+0.94%)
After hours: October 30 at 7:55:36 PM EDT
Trade NVDX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.97
16.97
15.65
16.26
16.26
2,524,200
Oct 29, 2026
17.88
18.02
17.51
17.80
17.80
2,156,100
Oct 28, 2026
18.82
18.82
17.92
18.05
18.05
2,813,600
Oct 27, 2026
18.53
18.71
18.11
18.49
18.49
1,494,100
Oct 26, 2026
17.69
18.47
17.64
18.19
18.19
1,919,000
Oct 23, 2026
17.37
17.84
17.24
17.36
17.36
2,061,600
Oct 22, 2026
18.44
18.74
17.43
17.62
17.62
3,712,700
Oct 21, 2026
19.10
19.32
18.57
19.26
19.26
2,735,900
Oct 20, 2026
18.28
18.70
17.75
18.35
18.35
2,209,400
Oct 19, 2026
18.64
18.90
18.09
18.49
18.49
2,945,000
Oct 16, 2026
18.40
18.77
17.86
18.01
18.01
2,372,900
Oct 15, 2026
18.20
18.75
17.78
18.53
18.53
3,450,600
Oct 14, 2026
20.01
20.11
18.97
19.31
19.31
3,159,600
Oct 13, 2026
19.83
20.59
19.60
20.55
20.55
1,779,600
Oct 12, 2026
20.62
20.63
19.93
20.21
20.21
1,261,800
Oct 9, 2026
21.59
21.59
20.70
20.75
20.75
2,123,200
Oct 8, 2026
21.82
22.20
20.86
20.99
20.99
3,646,400
Oct 7, 2026
22.30
22.58
22.08
22.25
22.25
2,707,900
Oct 6, 2026
23.20
23.41
22.58
22.61
22.61
3,516,800
Oct 5, 2026
22.07
22.80
21.90
22.59
22.59
3,384,800
Oct 2, 2026
22.00
22.38
21.61
21.65
21.65
5,280,400
Oct 1, 2026
21.00
21.37
20.64
21.15
21.15
3,769,400
Sep 30, 2026
20.87
21.40
20.65
20.67
20.67
4,355,900
Sep 29, 2026
21.17
21.50
20.45
20.50
20.50
4,481,000
Sep 28, 2026
20.93
21.57
20.65
20.79
20.79
7,800,000
Sep 25, 2026
20.13
20.44
19.78
20.11
20.11
3,702,000
Sep 24, 2026
19.61
20.11
19.44
20.03
20.03
3,783,000
Sep 23, 2026
20.66
20.85
19.96
20.22
20.22
3,549,700
Sep 22, 2026
20.46
21.05
20.43
20.85
20.85
4,493,600
Sep 21, 2026
19.81
20.78
19.57
20.57
20.57
4,614,400
Sep 18, 2026
19.16
19.76
18.96
19.67
19.67
4,219,700
Sep 17, 2026
19.04
19.29
18.83
19.21
19.21
3,583,500
Sep 16, 2026
18.31
18.75
18.04
18.26
18.26
3,893,000
Sep 15, 2026
18.19
18.28
17.83
17.99
17.99
3,523,400
Sep 14, 2026
17.89
18.10
17.44
17.79
17.79
5,057,800
Sep 11, 2026
19.58
19.73
19.07
19.08
19.08
3,340,500
Sep 10, 2026
19.54
19.57
18.91
19.14
19.14
4,760,100
Sep 9, 2026
20.31
20.48
20.00
20.03
20.03
4,907,000
Sep 8, 2026
21.74
21.87
20.25
20.42
20.42
6,892,000
Sep 4, 2026
21.41
22.08
21.15
21.25
21.25
5,213,600
Sep 3, 2026
20.51
21.30
20.29
20.95
20.95
5,442,600
Sep 2, 2026
19.21
20.84
19.19
20.21
20.21
6,671,100
Sep 1, 2026
18.89
19.53
18.60
19.03
19.03
3,671,700
Aug 31, 2026
19.28
19.69
18.83
19.54
19.54
3,920,900
Aug 28, 2026
20.86
21.21
18.93
19.04
19.04
8,562,800
Aug 27, 2026
20.09
21.42
19.80
20.92
20.92
19,778,900
Aug 26, 2026
18.34
18.57
17.82
17.92
17.92
9,916,200
Aug 25, 2026
18.13
18.76
17.99
18.46
18.46
4,307,500
Aug 24, 2026
18.95
18.95
17.54
17.72
17.72
6,896,000
Aug 21, 2026
19.44
19.52
18.78
18.81
18.81
2,770,400
Aug 20, 2026
19.45
19.74
19.00
19.24
19.24
3,151,400
Aug 19, 2026
20.08
20.28
19.20
19.32
19.32
3,652,100
Aug 18, 2026
19.88
20.09
19.56
19.75
19.75
4,031,900
Aug 17, 2026
20.90
21.31
20.69
20.74
20.74
4,481,600
Aug 14, 2026
21.01
21.18
20.63
20.75
20.75
3,861,800
Aug 13, 2026
20.78
21.16
20.51
20.80
20.80
6,326,400
Aug 12, 2026
20.01
20.76
19.91
20.59
20.59
6,100,400
Aug 11, 2026
20.27
20.27
19.22
19.42
19.42
4,710,300
Aug 10, 2026
20.51
20.64
19.30
19.45
19.45
6,567,900
Aug 7, 2026
20.19
20.77
20.04
20.61
20.61
5,453,000
Aug 6, 2026
20.19
20.70
19.45
19.74
19.74
7,510,200
Aug 5, 2026
19.38
20.32
19.31
19.76
19.76
7,508,300
Aug 4, 2026
18.45
18.71
18.00
18.50
18.50
8,006,700
Aug 3, 2026
16.13
17.97
16.02
17.63
17.63
6,962,200
Jul 31, 2026
16.28
16.88
15.73
16.66
16.66
7,977,800
Jul 30, 2026
15.47
16.10
15.21
15.78
15.78
7,577,100
Jul 29, 2026
15.95
16.12
14.97
14.97
14.97
7,694,600
Jul 28, 2026
15.80
16.39
15.43
16.10
16.10
6,311,400
Jul 27, 2026
18.04
18.15
15.86
16.05
16.05
6,549,000
Jul 24, 2026
17.94
18.72
17.49
17.88
17.88
4,392,600
Jul 23, 2026
18.28
18.56
17.71
18.19
18.19
5,203,700
Jul 22, 2026
17.70
19.19
17.56
18.79
18.79
5,160,900
Jul 21, 2026
18.01
18.19
17.42
17.95
17.95
5,874,300
Jul 20, 2026
17.74
18.04
17.13
17.32
17.32
5,366,900
Jul 17, 2026
17.20
17.89
16.39
17.21
17.21
6,197,400
Jul 16, 2026
18.52
18.69
17.77
18.06
18.06
5,006,100
Jul 15, 2026
18.85
19.19
17.82
18.95
18.95
7,849,000
Jul 14, 2026
18.25
18.97
17.48
18.83
18.83
6,182,000
Jul 13, 2026
18.33
18.68
17.41
17.44
17.44
4,791,600
Jul 10, 2026
17.23
18.77
17.23
18.77
18.77
8,379,800
Jul 9, 2026
17.67
17.69
16.73
17.37
17.37
8,123,500
Jul 8, 2026
16.09
17.80
16.09
17.60
17.60
11,006,700
Jul 7, 2026
15.66
16.67
15.47
16.45
16.45
8,598,700
Jul 6, 2026
16.04
16.53
15.95
16.20
16.20
4,461,800
Jul 2, 2026
16.48
16.96
15.69
16.03
16.03
7,953,900
Jul 1, 2026
16.33
16.97
15.89
16.59
16.59
7,639,000
Jun 30, 2026
16.52
17.10
16.20
16.98
16.98
8,341,500
Jun 29, 2026
15.97
16.37
15.34
16.16
16.16
6,679,300
Jun 26, 2026
15.89
16.28
15.57
15.64
15.64
6,071,800
Jun 25, 2026
17.08
17.18
15.73
16.37
16.37
6,658,600
Jun 24, 2026
17.09
17.35
16.49
16.89
16.89
6,042,800
Jun 23, 2026
17.46
17.75
17.07
17.07
17.07
6,587,400
Jun 22, 2026
19.11
19.59
18.46
18.60
18.60
6,545,300
Jun 18, 2026
18.44
19.14
18.30
18.93
18.93
9,228,100
Jun 17, 2026
18.70
18.78
17.76
17.96
17.96
7,136,800
Jun 16, 2026
19.15
19.21
18.46
18.46
18.46
4,702,600
Jun 15, 2026
18.77
19.44
18.68
19.40
19.40
7,785,700
Jun 12, 2026
18.07
18.47
17.83
18.13
18.13
5,114,600
Jun 11, 2026
17.53
18.22
17.18
18.08
18.08
10,671,600
Jun 10, 2026
18.06
18.55
17.25
17.30
17.30
9,140,000
Jun 9, 2026
19.16
19.32
17.15
18.76
18.76
8,900,300
Jun 8, 2026
19.09
19.13
18.36
18.84
18.84
5,958,000
Jun 5, 2026
19.99
20.07
18.08
18.24
18.24
8,336,800
Jun 4, 2026
19.92
21.36
19.38
20.81
20.81
9,736,500
Jun 3, 2026
21.40
21.60
20.01
20.09
20.09
10,040,600
Jun 2, 2026
22.47
23.48
21.33
21.61
21.61
14,797,100
Jun 1, 2026
20.33
22.02
20.33
21.91
21.91
13,919,000
May 29, 2026
20.15
20.74
19.49
19.50
19.50
13,871,700
May 28, 2026
19.60
20.33
19.55
20.13
20.13
6,302,600
May 27, 2026
20.07
20.11
19.09
19.79
19.79
7,422,800
May 26, 2026
20.62
20.86
19.69
20.21
20.21
10,801,200
May 22, 2026
21.44
21.44
20.25
20.33
20.33
8,860,100
May 21, 2026
21.71
22.71
20.88
21.15
21.15
16,523,900
May 20, 2026
21.90
22.48
21.39
21.98
21.98
14,932,300
May 19, 2026
21.19
22.17
20.90
21.40
21.40
11,899,200
May 18, 2026
23.24
23.30
20.98
21.78
21.78
14,616,600
May 15, 2026
23.29
23.65
22.16
22.39
22.39
15,306,500
May 14, 2026
23.42
24.72
23.30
24.58
24.58
19,065,600
May 13, 2026
22.43
22.98
21.76
22.57
22.57
10,726,700
May 12, 2026
21.15
22.18
20.48
21.71
21.71
18,415,100
May 11, 2026
20.33
21.91
20.31
21.35
21.35
11,018,400
May 8, 2026
20.16
21.04
20.14
20.53
20.53
7,402,400
May 7, 2026
19.29
20.38
18.97
19.82
19.82
22,021,100
May 6, 2026
17.84
19.29
17.61
19.16
19.16
12,929,600
May 5, 2026
17.73
17.90
17.16
17.25
17.25
7,239,100
May 4, 2026
17.78
18.17
16.95
17.60
17.60
9,186,500
May 1, 2026
18.11
18.41
17.38
17.58
17.58
8,998,300
Apr 30, 2026
19.78
19.84
17.67
17.83
17.83
11,578,700
Apr 29, 2026
20.32
20.35
19.32
19.65
19.65
9,081,900
Apr 28, 2026
19.74
20.74
19.47
20.40
20.40
9,629,700
Apr 27, 2026
19.79
21.16
19.39
21.12
21.12
10,890,600
Apr 24, 2026
18.07
20.04
18.04
19.53
19.53
12,742,800
Apr 23, 2026
18.52
18.79
17.59
18.01
18.01
6,004,300
Apr 22, 2026
18.28
18.55
17.99
18.53
18.53
7,070,100
Apr 21, 2026
18.50
18.61
17.93
18.08
18.08
6,689,500
Apr 20, 2026
18.11
18.51
17.73
18.50
18.50
7,938,000
Apr 17, 2026
18.10
18.50
18.00
18.42
18.42
13,031,800
Apr 16, 2026
17.71
18.13
17.41
17.83
17.83
11,851,400
Apr 15, 2026
17.54
18.23
17.41
17.97
17.97
16,649,500
Apr 14, 2026
16.57
17.54
16.56
17.54
17.54
14,022,800
Apr 13, 2026
15.77
16.38
15.71
16.29
16.29
13,988,200
Apr 10, 2026
15.49
16.43
15.49
16.20
16.20
13,587,400
Apr 9, 2026
15.05
15.46
14.89
15.42
15.42
14,860,600
Apr 8, 2026
15.53
15.64
14.84
15.12
15.12
13,678,600
Apr 7, 2026
14.09
14.51
13.77
14.49
14.49
18,908,300
Apr 6, 2026
14.34
14.44
14.12
14.42
14.42
20,955,400
Apr 2, 2026
13.53
14.41
13.43
14.40
14.40
13,812,200
Apr 1, 2026
14.24
14.40
14.00
14.15
14.15
16,913,600
Mar 31, 2026
12.82
13.98
12.81
13.93
13.93
19,484,700
Mar 30, 2026
13.09
13.20
12.41
12.53
12.53
19,723,300
Mar 27, 2026
13.32
13.46
12.84
12.89
12.89
23,894,400
Mar 26, 2026
14.34
14.39
13.51
13.52
13.52
13,659,600
Mar 25, 2026
14.52
15.16
14.47
14.76
14.76
18,054,500
Mar 24, 2026
14.13
14.37
14.01
14.21
14.21
12,756,500
Mar 23, 2026
14.53
14.71
14.14
14.27
14.27
26,822,000
Mar 20, 2026
14.71
14.71
13.65
13.86
13.86
15,745,700
Mar 19, 2026
14.72
15.04
14.34
14.81
14.81
12,626,100
Mar 18, 2026
15.48
15.62
15.11
15.12
15.12
14,271,200
Mar 17, 2026
15.91
15.98
15.35
15.40
15.40
22,180,100
Mar 16, 2026
15.56
16.55
15.31
15.62
15.62
27,959,800
Mar 13, 2026
15.92
16.11
15.07
15.13
15.13
17,217,900
Mar 12, 2026
15.81
15.94
15.40
15.62
15.62
14,805,900
Mar 11, 2026
16.13
16.42
15.88
16.13
16.13
19,010,300
Mar 10, 2026
15.53
16.21
15.47
15.93
15.93
17,567,700
Mar 9, 2026
14.58
15.62
14.40
15.57
15.57
22,115,400
Mar 6, 2026
15.13
15.63
14.62
14.78
14.78
15,683,600
Mar 5, 2026
15.38
15.88
14.82
15.74
15.74
15,426,400
Mar 4, 2026
15.27
15.99
15.20
15.68
15.68
20,024,100
Mar 3, 2026
14.93
15.35
14.68
15.22
15.22
13,886,800
Mar 2, 2026
14.40
15.79
14.34
15.61
15.61
22,593,800
Feb 27, 2026
15.47
15.70
14.64
14.73
14.73
19,437,500
Feb 26, 2026
17.88
17.88
16.03
16.13
16.13
23,696,600
Feb 25, 2026
17.91
18.49
17.80
18.15
18.15
20,013,100
Feb 24, 2026
17.35
17.79
16.64
17.61
17.61
12,441,700
Feb 23, 2026
17.36
17.82
17.04
17.40
17.40
12,695,900
Feb 20, 2026
16.54
17.17
16.41
17.08
17.08
10,285,900
Feb 19, 2026
16.62
16.86
16.37
16.76
16.76
7,486,800
Feb 18, 2026
16.93
17.21
16.58
16.78
16.78
11,807,500
Feb 17, 2026
15.72
16.64
15.26
16.28
16.28
14,284,800
Feb 13, 2026
16.74
16.76
15.69
15.88
15.88
11,774,300
Feb 12, 2026
17.76
17.88
16.59
16.67
16.67
9,849,600
Feb 11, 2026
17.66
17.81
17.01
17.24
17.24
11,169,100
Feb 10, 2026
17.50
17.69
16.91
16.98
16.98
8,002,900
Feb 9, 2026
16.22
17.90
16.19
17.22
17.22
17,796,500
Feb 6, 2026
14.99
16.70
14.65
16.46
16.46
19,881,600
Feb 5, 2026
14.73
15.05
14.09
14.23
14.23
13,668,100
Feb 4, 2026
15.54
15.55
14.23
14.63
14.63
7,579,700
Feb 3, 2026
16.75
16.76
14.96
15.70
15.70
13,734,100
Feb 2, 2026
16.93
17.50
16.52
16.65
16.65
7,664,300
Jan 30, 2026
17.68
18.30
17.37
17.69
17.69
7,424,400
Jan 29, 2026
17.73
18.13
16.76
17.92
17.92
9,291,000
Jan 28, 2026
17.72
17.92
17.47
17.76
17.76
6,799,000
Jan 27, 2026
17.01
17.50
16.73
17.24
17.24
6,069,400
Jan 26, 2026
17.00
17.35
16.78
16.85
16.85
11,178,300
Jan 23, 2026
17.08
17.44
16.95
17.09
17.09
11,155,100
Jan 22, 2026
16.61
16.85
16.44
16.61
16.61
9,488,200
Jan 21, 2026
15.60
16.70
15.50
16.35
16.35
14,333,900
Jan 20, 2026
16.13
16.22
15.37
15.47
15.47
16,428,500
Jan 16, 2026
17.44
17.70
16.91
16.91
16.91
6,938,200
Jan 15, 2026
17.02
17.59
16.99
17.14
17.14
13,884,200
Jan 14, 2026
16.63
16.66
16.01
16.42
16.42
9,745,600
Jan 13, 2026
16.77
17.32
16.49
16.91
16.91
8,991,300
Jan 12, 2026
16.44
17.16
16.43
16.75
16.75
7,833,000
Jan 9, 2026
16.80
17.02
16.55
16.74
16.74
9,615,300
Jan 8, 2026
17.57
17.64
16.57
16.83
16.83
9,655,500
Jan 7, 2026
17.49
17.98
17.11
17.58
17.58
7,735,000
Jan 6, 2026
17.83
18.16
17.16
17.24
17.24
13,833,100
Jan 5, 2026
18.08
18.43
17.05
17.41
17.41
10,754,900
Jan 2, 2026
17.73
18.30
17.45
17.53
17.53
9,108,600
Dec 31, 2025
17.70
17.90
17.12
17.12
17.12
4,458,300
Dec 30, 2025
17.48
17.61
17.24
17.35
17.35
3,962,400
Dec 29, 2025
17.38
17.58
17.05
17.48
17.48
6,008,900
Dec 26, 2025
17.81
18.33
17.75
17.91
17.91
7,652,700
Dec 24, 2025
0.573
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
17.50
17.62
17.22
17.62
17.62
3,237,700
Dec 23, 2025
17.10
18.31
17.10
18.29
17.72
13,250,800
Dec 22, 2025
17.32
17.36
17.03
17.26
16.72
11,102,000
Dec 19, 2025
16.00
16.80
15.97
16.79
16.26
14,600,100
Dec 18, 2025
15.64
15.93
15.18
15.54
15.05
10,913,100
Dec 17, 2025
15.97
16.01
14.91
15.00
14.53
10,550,500
Dec 16, 2025
16.02
16.36
15.78
16.25
15.74
7,901,500
Dec 15, 2025
16.32
16.41
15.81
16.04
15.54
7,575,600
Dec 12, 2025
16.93
17.26
15.73
15.81
15.31
11,837,800
Dec 11, 2025
16.81
17.00
16.11
16.94
16.41
11,559,800
Dec 10, 2025
17.75
17.81
17.16
17.51
16.96
9,234,100
Dec 9, 2025
17.83
17.87
17.42
17.73
17.17
8,266,200
Dec 8, 2025
17.29
18.31
17.24
17.84
17.28
13,576,500
Dec 5, 2025
17.52
17.68
16.98
17.26
16.72
9,277,800
Dec 4, 2025
17.14
17.68
16.83
17.45
16.90
9,423,500
Dec 3, 2025
17.04
17.31
16.69
16.78
16.25
8,456,700
Dec 2, 2025
17.20
17.91
16.86
17.12
16.58
9,372,000
Dec 1, 2025
15.90
16.92
15.71
16.85
16.32
9,439,800
Nov 28, 2025
16.73
16.75
16.24
16.33
15.82
7,075,800
Nov 26, 2025
17.25
17.44
16.59
16.98
16.45
10,325,900
Nov 25, 2025
15.97
16.58
14.95
16.51
16.00
25,883,100
Nov 24, 2025
16.87
17.59
16.30
17.45
16.90
19,995,100
Nov 21, 2025
17.21
17.82
15.63
16.77
16.24
38,100,500
Nov 20, 2025
20.04
20.11
16.96
17.18
16.64
32,632,600
Nov 19, 2025
17.92
18.52
17.57
18.33
17.76
19,452,400
Nov 18, 2025
17.70
17.93
16.97
17.27
16.73
16,145,300
Nov 17, 2025
18.23
18.81
17.88
18.33
17.76
9,361,800
Nov 14, 2025
17.54
19.23
17.17
19.07
18.47
10,241,300
Nov 13, 2025
19.26
19.36
17.82
18.45
17.87
9,495,900
Nov 12, 2025
20.24
20.27
19.32
19.86
19.24
9,106,900
Nov 11, 2025
20.16
20.21
19.35
19.76
19.14
9,232,000
Nov 10, 2025
20.23
21.16
19.93
20.99
20.33
9,569,900
Nov 7, 2025
18.15
18.85
16.97
18.85
18.26
18,098,600
Nov 6, 2025
20.62
20.80
18.48
18.84
18.25
15,815,600
Nov 5, 2025
21.06
21.96
20.27
20.31
19.67
10,610,400
Nov 4, 2025
21.99
22.23
20.91
21.03
20.37
9,871,600
Nov 3, 2025
23.09
23.84
22.77
22.91
22.19
11,242,600
Oct 31, 2025
22.81
23.14
21.86
21.93
21.24
7,961,900
