Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETF Opportunities Trust T-Rex 2X Inverse NVIDIA Daily Target ETF (NY: NVDQ )

3.055 -0.023 (-0.73%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.060 3.125 2.970 3.055 28,049,390 -0.17(-5.42%)
Dec 23, 2024 3.405 3.470 3.225 3.230 45,786,524 -0.25(-7.05%)
Dec 20, 2024 3.770 3.850 3.450 3.475 52,715,856 -0.23(-6.33%)
Dec 19, 2024 3.650 3.780 3.515 3.710 58,407,124 -0.11(-2.88%)
Dec 18, 2024 3.540 3.856 3.380 3.820 71,838,808 +0.07(+2.00%)
Dec 17, 2024 3.810 3.930 3.671 3.745 70,543,032 +0.09(+2.46%)
Dec 16, 2024 3.540 3.730 3.530 3.655 73,889,056 +0.12(+3.54%)
Dec 13, 2024 3.290 3.620 3.260 3.530 65,500,780 +0.15(+4.44%)
Dec 12, 2024 3.400 3.450 3.325 3.380 39,621,096 +0.10(+3.05%)
Dec 11, 2024 3.380 3.500 3.240 3.280 62,501,360 -0.22(-6.29%)
Dec 10, 2024 3.320 3.564 3.180 3.500 57,764,764 +0.17(+5.26%)
Dec 09, 2024 3.310 3.400 3.270 3.325 45,690,160 +0.16(+5.06%)
Dec 06, 2024 3.065 3.210 3.020 3.165 39,962,236 +0.12(+3.77%)
Dec 05, 2024 3.050 3.100 2.990 3.050 45,835,556 -0.01(-0.33%)
Dec 04, 2024 3.190 3.280 3.020 3.060 52,583,408 -0.21(-6.56%)
Dec 03, 2024 3.370 3.380 3.260 3.275 36,871,136 -0.08(-2.38%)
Dec 02, 2024 3.350 3.390 3.260 3.355 39,269,308 -0.01(-0.30%)
Nov 29, 2024 3.440 3.482 3.310 3.365 21,203,008 -0.15(-4.40%)
Nov 27, 2024 3.540 3.690 3.520 3.520 35,882,208 +0.08(+2.33%)
Nov 26, 2024 3.400 3.500 3.320 3.440 34,841,984 -0.04(-1.29%)
Nov 25, 2024 3.210 3.490 3.215 3.485 50,295,156 +0.27(+8.40%)
Nov 22, 2024 3.050 3.250 3.000 3.215 56,767,984 +0.19(+6.46%)
Nov 21, 2024 2.910 3.270 2.760 3.020 77,852,144 -0.04(-1.31%)
Nov 20, 2024 3.000 3.180 2.992 3.060 48,252,064 +0.04(+1.49%)
Nov 19, 2024 3.280 3.290 3.000 3.015 42,590,928 -0.32(-9.60%)
Nov 18, 2024 3.360 3.470 3.270 3.335 45,336,052 +0.09(+2.77%)
Nov 15, 2024 3.120 3.330 3.115 3.245 34,971,976 +0.20(+6.57%)
Nov 14, 2024 3.020 3.100 2.950 3.045 36,435,920 -0.02(-0.65%)
Nov 13, 2024 2.960 3.087 2.945 3.065 36,461,880 +0.08(+2.68%)
Nov 12, 2024 3.050 3.085 2.930 2.985 43,888,968 -0.13(-4.17%)
Nov 11, 2024 2.980 3.190 2.970 3.115 27,449,734 +0.09(+2.98%)
Nov 08, 2024 2.980 3.080 2.930 3.025 25,967,444 +0.05(+1.68%)
Nov 07, 2024 3.080 3.085 2.970 2.975 24,349,744 -0.15(-4.65%)
Nov 06, 2024 3.230 3.280 3.060 3.120 33,398,552 -0.26(-7.83%)
Nov 05, 2024 3.510 3.520 3.360 3.385 23,510,318 -0.20(-5.45%)
Nov 04, 2024 3.530 3.610 3.430 3.580 36,449,864 -0.04(-1.10%)
Nov 01, 2024 3.660 3.665 3.510 3.620 35,608,096 -0.15(-4.11%)
Oct 31, 2024 3.530 3.800 3.530 3.775 31,387,412 +0.33(+9.58%)
Oct 30, 2024 3.430 3.560 3.390 3.445 28,310,932 +0.10(+2.99%)
Oct 29, 2024 3.400 3.466 3.300 3.345 18,025,934 -0.04(-1.33%)
Oct 28, 2024 3.270 3.408 3.265 3.390 17,735,016 +0.06(+1.80%)
Oct 25, 2024 3.370 3.370 3.210 3.330 37,453,360 -0.06(-1.91%)
Oct 24, 2024 3.370 3.490 3.340 3.395 27,917,284 -0.04(-1.02%)
Oct 23, 2024 3.310 3.525 3.305 3.430 36,927,284 +0.18(+5.54%)
Oct 22, 2024 3.280 3.330 3.210 3.250 33,874,320 +0.00(+0.15%)
Oct 21, 2024 3.530 3.530 3.240 3.245 44,794,616 -0.29(-8.20%)
Oct 18, 2024 3.490 3.570 3.490 3.535 21,464,706 -0.05(-1.39%)
Oct 17, 2024 3.460 3.590 3.380 3.585 37,102,168 -0.07(-1.92%)
Oct 16, 2024 3.760 3.895 3.600 3.655 33,209,144 -0.25(-6.28%)
Oct 15, 2024 3.580 4.040 3.538 3.900 43,457,488 +0.34(+9.55%)
Oct 14, 2024 3.650 3.660 3.470 3.560 25,694,932 -0.19(-4.94%)
Oct 11, 2024 3.780 3.800 3.684 3.745 15,443,661 +0.00(+0.00%)
Oct 10, 2024 3.900 3.940 3.730 3.745 27,227,048 -0.11(-2.98%)
Oct 09, 2024 3.780 3.940 3.760 3.860 24,416,678 +0.00(+0.13%)
Oct 08, 2024 4.020 4.075 3.810 3.855 23,491,214 -0.33(-7.89%)
Oct 07, 2024 4.380 4.390 3.984 4.185 27,409,068 -0.21(-4.67%)
Oct 04, 2024 4.380 4.610 4.375 4.390 17,187,488 -0.14(-3.09%)
Oct 03, 2024 4.700 4.730 4.415 4.530 20,565,608 -0.34(-6.98%)
Oct 02, 2024 5.070 5.180 4.810 4.870 16,620,490 -0.15(-2.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.