NVDQ Historical Prices
BATS: NVDQRexTrading--Inverse EquityETFUSD
8.06+0.10 (+1.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVDQ price history
The price history for T-Rex 2X Inverse NVIDIA Daily Target (NVDQ) on this page begins on October 16, 2023, when the stock closed at $1,874.94; it most recently closed at $8.06 on October 5, 2026. The highest price in this record is $2,032.20, reached on October 30, 2023; the latest close is 99.6% below that peak. Over roughly 3 years the share price changed -99.6%, a -84.0% compound annual price return (excluding dividends).
In the last 12 months alone, NVDQ has lost 55.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NVDQ returns
1 week
-0.25%
1 month
-5.80%
3 months
-30.96%
6 months
-49.44%
Year to date
-52.62%
1 year
-55.78%
NVDQ price return, excluding dividends.
NVDQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.06 | -50.82% |
| 2025 | 16.39 | -71.14% |
| 2024 | 56.80 | -94.95% |
| 2023* | 1,124.58 | -40.02% |
NVDQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.70 | 8.01 | 7.55 | 7.96 | +5.85% | |
| 7.52 | 7.59 | 7.42 | 7.52 | +1.21% | |
| 7.25 | 7.43 | 7.16 | 7.43 | 0.00% | |
| 7.63 | 7.68 | 7.37 | 7.43 | -4.25% | |
| 7.62 | 7.80 | 7.50 | 7.76 | -2.76% | |
| 8.06 | 8.17 | 7.89 | 7.98 | -2.33% | |
| 8.10 | 8.17 | 7.87 | 8.17 | -0.85% | |
| 7.98 | 8.25 | 7.85 | 8.24 | +1.48% | |
| 8.08 | 8.18 | 7.80 | 8.12 | -3.45% | |
| 8.40 | 8.55 | 8.28 | 8.41 | -0.36% | |
| 8.63 | 8.69 | 8.43 | 8.44 | +0.84% | |
| 8.19 | 8.48 | 8.14 | 8.37 | +2.95% | |
| 8.27 | 8.30 | 8.05 | 8.13 | -1.33% | |
| 8.57 | 8.69 | 8.16 | 8.24 | -4.74% | |
| 8.89 | 8.97 | 8.61 | 8.65 | -2.59% | |
| 8.97 | 9.06 | 8.83 | 8.88 | -5.03% | |
| 9.33 | 9.47 | 9.09 | 9.35 | -1.58% | |
| 9.40 | 9.60 | 9.35 | 9.50 | -1.20% | |
| 9.53 | 9.78 | 9.47 | 9.62 | +6.71% | |
| 8.77 | 9.02 | 8.71 | 9.01 | +0.22% | |
| 8.83 | 9.09 | 8.80 | 8.99 | +4.53% | |
| 8.50 | 8.62 | 8.43 | 8.60 | +1.78% | |
| 7.94 | 8.52 | 7.90 | 8.45 | +3.94% | |
| 8.09 | 8.18 | 7.82 | 8.13 | -1.75% | |
| 8.46 | 8.55 | 8.12 | 8.28 | -3.33% | |
| 9.05 | 9.06 | 8.27 | 8.56 | -6.45% | |
| 9.22 | 9.35 | 8.93 | 9.15 | +3.04% | |
| 9.08 | 9.28 | 8.85 | 8.88 | -3.06% | |
| 8.44 | 9.22 | 8.31 | 9.16 | +9.18% | |
| 8.91 | 9.09 | 8.16 | 8.39 | -17.38% | |
| 9.93 | 10.22 | 9.82 | 10.16 | +2.89% | |
| 10.07 | 10.15 | 9.71 | 9.87 | -4.36% | |
| 9.69 | 10.41 | 9.68 | 10.32 | +5.95% | |
| 9.42 | 9.77 | 9.41 | 9.74 | +1.99% | |
| 9.45 | 9.66 | 9.31 | 9.55 | +0.69% | |
| 9.18 | 9.56 | 9.06 | 9.49 | +1.88% | |
| 9.27 | 9.40 | 9.17 | 9.31 | +4.67% | |
| 8.84 | 8.91 | 8.68 | 8.90 | +0.17% | |
| 8.76 | 8.94 | 8.71 | 8.88 | +0.23% | |
| 8.92 | 9.00 | 8.73 | 8.86 | -1.12% | |
| 9.23 | 9.30 | 8.89 | 8.96 | -6.23% | |
| 9.15 | 9.66 | 9.14 | 9.56 | +0.05% | |
| 9.08 | 9.61 | 9.02 | 9.55 | +5.76% | |
| 9.24 | 9.31 | 8.96 | 9.03 | -4.75% | |
| 9.25 | 9.60 | 9.06 | 9.48 | +0.53% | |
| 9.68 | 9.70 | 9.15 | 9.43 | -6.91% | |
| 10.17 | 10.43 | 10.02 | 10.13 | -5.06% | |
| 11.67 | 11.77 | 10.44 | 10.67 | -5.83% | |
| 11.63 | 12.05 | 11.19 | 11.33 | -5.82% | |
| 12.26 | 12.51 | 11.76 | 12.03 | -5.28% | |
| 12.07 | 12.72 | 11.88 | 12.70 | +6.90% | |
| 12.12 | 12.39 | 11.68 | 11.88 | -0.42% | |
| 10.72 | 12.05 | 10.66 | 11.93 | +10.06% | |
| 10.79 | 11.05 | 10.35 | 10.84 | +1.69% | |
| 10.59 | 10.92 | 10.45 | 10.66 | +3.00% | |
| 10.99 | 11.07 | 10.10 | 10.35 | -4.52% | |
| 10.81 | 11.20 | 10.69 | 10.84 | -3.73% | |
| 10.98 | 11.39 | 10.79 | 11.26 | -0.71% | |
| 11.35 | 11.84 | 10.94 | 11.34 | +4.61% | |
| 10.58 | 11.00 | 10.51 | 10.84 | +4.73% | |
| 10.40 | 10.98 | 10.23 | 10.35 | -0.67% | |
| 10.82 | 11.30 | 10.35 | 10.42 | -8.19% | |
| 10.84 | 11.38 | 10.65 | 11.35 | +6.97% | |
| 11.62 | 11.62 | 10.61 | 10.61 | -7.98% | |
| 11.36 | 11.96 | 11.34 | 11.53 | +1.23% | |
| 12.51 | 12.52 | 11.26 | 11.39 | -7.17% | |
| 12.86 | 13.01 | 12.09 | 12.27 | -1.45% | |
| 12.58 | 12.64 | 12.20 | 12.45 | -1.03% | |
| 12.27 | 12.85 | 11.91 | 12.58 | +3.11% | |
| 12.40 | 12.69 | 11.94 | 12.20 | +2.22% | |
| 12.29 | 12.53 | 11.84 | 11.94 | -5.13% | |
| 12.72 | 13.25 | 12.42 | 12.58 | -3.08% | |
| 12.83 | 13.05 | 12.51 | 12.98 | +4.26% | |
| 11.93 | 12.91 | 11.87 | 12.45 | +3.06% | |
| 11.96 | 12.36 | 11.77 | 12.08 | +1.00% | |
| 11.73 | 11.96 | 11.57 | 11.96 | +8.14% | |
| 10.78 | 11.14 | 10.50 | 11.06 | +1.47% | |
| 11.18 | 11.30 | 10.76 | 10.90 | -5.30% | |
| 11.11 | 11.64 | 11.03 | 11.51 | +2.49% | |
| 10.84 | 11.23 | 10.81 | 11.23 | +4.86% | |
| 11.10 | 11.16 | 10.69 | 10.71 | -7.03% | |
| 11.54 | 11.71 | 11.32 | 11.52 | -0.52% | |
| 11.97 | 12.20 | 11.47 | 11.58 | -4.30% | |
| 11.69 | 12.15 | 11.37 | 12.10 | +7.46% | |
| 10.98 | 12.20 | 10.91 | 11.26 | +0.54% | |
| 11.03 | 11.50 | 11.02 | 11.20 | -3.53% | |
| 10.72 | 11.67 | 10.68 | 11.61 | +12.50% | |
| 10.80 | 11.09 | 10.04 | 10.32 | -3.82% | |
| 10.12 | 10.76 | 10.02 | 10.73 | +7.09% | |
| 9.64 | 10.14 | 9.18 | 10.02 | +1.42% | |
| 10.81 | 10.82 | 9.84 | 9.88 | -12.41% | |
| 10.93 | 11.30 | 10.61 | 11.28 | +2.92% | |
| 11.29 | 11.29 | 10.83 | 10.96 | -1.53% | |
| 10.98 | 11.53 | 10.98 | 11.13 | +2.02% | |
| 10.74 | 11.20 | 10.58 | 10.91 | +0.46% | |
| 10.32 | 10.91 | 10.32 | 10.86 | +3.92% | |
| 10.19 | 10.59 | 9.76 | 10.45 | +3.47% | |
| 10.14 | 10.38 | 9.86 | 10.10 | -2.56% | |
| 10.46 | 10.62 | 10.03 | 10.37 | +1.32% | |
| 9.56 | 10.56 | 9.54 | 10.23 | +2.81% | |
| 9.59 | 10.02 | 9.47 | 9.95 | +8.86% | |
| 9.67 | 9.70 | 9.08 | 9.14 | -8.87% | |
| 10.11 | 10.43 | 9.83 | 10.03 | -4.29% | |
| 10.74 | 11.06 | 10.22 | 10.48 | -1.41% | |
| 11.21 | 11.21 | 10.34 | 10.63 | -3.89% | |
| 11.30 | 11.32 | 10.79 | 11.06 | -3.49% | |
| 11.85 | 12.03 | 11.15 | 11.46 | -3.78% | |
| 12.98 | 13.14 | 11.83 | 11.91 | -11.38% | |
| 13.06 | 13.49 | 12.94 | 13.44 | +2.21% | |
| 13.02 | 13.66 | 12.74 | 13.15 | -0.15% | |
| 12.81 | 13.34 | 12.59 | 13.17 | +1.15% | |
| 11.83 | 13.11 | 11.81 | 13.02 | +9.23% | |
| 11.54 | 12.09 | 11.54 | 11.92 | +3.74% | |
| 11.86 | 12.00 | 11.34 | 11.49 | +3.14% | |
| 11.97 | 12.21 | 11.12 | 11.14 | -8.09% | |
| 13.23 | 13.23 | 11.76 | 12.12 | -8.46% | |
| 12.93 | 13.56 | 12.73 | 13.24 | +2.72% | |
| 13.08 | 13.30 | 12.89 | 12.89 | -2.57% | |
| 12.95 | 13.34 | 12.87 | 13.23 | +2.24% | |
| 13.23 | 13.50 | 12.94 | 12.94 | -0.46% | |
| 13.25 | 13.32 | 13.00 | 13.00 | -3.35% | |
| 13.54 | 13.79 | 13.25 | 13.45 | +0.60% | |
| 13.71 | 13.81 | 13.17 | 13.37 | -2.55% | |
| 14.60 | 14.60 | 13.71 | 13.72 | -7.55% | |
| 15.35 | 15.39 | 14.79 | 14.84 | -0.74% | |
| 15.66 | 15.67 | 14.72 | 14.95 | -5.05% | |
| 16.13 | 16.33 | 15.73 | 15.75 | -2.02% | |
| 15.59 | 16.41 | 15.48 | 16.07 | -4.35% | |
| 17.26 | 17.65 | 16.80 | 16.80 | -0.59% | |
| 16.98 | 17.26 | 16.89 | 16.90 | -0.32% | |
| 17.98 | 18.12 | 16.93 | 16.96 | -1.82% | |
| 17.23 | 17.45 | 16.95 | 17.27 | -1.60% | |
| 19.32 | 19.32 | 17.50 | 17.55 | -11.16% | |
| 18.92 | 19.94 | 18.76 | 19.76 | +2.84% | |
| 18.68 | 19.30 | 18.46 | 19.21 | +4.52% | |
| 17.47 | 18.41 | 17.40 | 18.38 | +8.21% | |
| 17.32 | 17.34 | 16.47 | 16.99 | -3.88% | |
| 17.76 | 17.92 | 17.48 | 17.67 | +0.34% | |
| 17.26 | 17.78 | 17.04 | 17.61 | -2.87% | |
| 17.18 | 18.39 | 17.17 | 18.13 | +5.96% | |
| 17.17 | 17.59 | 16.83 | 17.11 | +2.21% | |
| 16.36 | 16.75 | 16.21 | 16.74 | +1.76% | |
| 15.88 | 16.50 | 15.86 | 16.45 | +1.48% | |
| 16.30 | 16.56 | 15.20 | 16.21 | -3.40% | |
| 15.95 | 16.84 | 15.75 | 16.78 | +3.20% | |
| 16.12 | 16.50 | 15.97 | 16.26 | +3.01% | |
| 15.81 | 16.04 | 15.50 | 15.79 | -1.41% | |
| 16.43 | 16.48 | 15.70 | 16.01 | -2.14% | |
| 17.50 | 17.74 | 16.33 | 16.36 | -5.54% | |
| 16.95 | 17.49 | 16.45 | 17.32 | +6.13% | |
| 16.73 | 17.29 | 16.20 | 16.32 | -0.43% | |
| 16.87 | 16.94 | 16.07 | 16.39 | -3.25% | |
| 17.20 | 17.50 | 16.79 | 16.94 | +2.57% | |
| 17.98 | 18.04 | 16.31 | 16.52 | -5.95% | |
| 16.86 | 17.67 | 16.60 | 17.56 | +8.66% | |
| 14.79 | 16.26 | 14.78 | 16.16 | +11.07% | |
| 14.75 | 14.87 | 14.27 | 14.55 | -3.06% | |
| 15.25 | 15.87 | 14.88 | 15.01 | -1.25% | |
| 15.27 | 15.54 | 14.83 | 15.20 | -1.87% | |
| 16.07 | 16.15 | 15.43 | 15.49 | -2.09% | |
| 15.98 | 16.19 | 15.75 | 15.82 | 0.00% | |
| 15.67 | 16.02 | 15.38 | 15.82 | -3.06% | |
| 16.94 | 17.39 | 15.95 | 16.32 | -2.39% | |
| 15.90 | 16.93 | 15.90 | 16.72 | +4.43% | |
| 15.06 | 16.08 | 14.94 | 16.01 | +3.29% | |
| 15.11 | 15.71 | 14.98 | 15.50 | -1.52% | |
| 15.32 | 15.83 | 15.13 | 15.74 | +1.22% | |
| 16.56 | 16.57 | 14.88 | 15.55 | -4.83% | |
| 18.31 | 18.76 | 16.00 | 16.34 | -15.64% | |
| 18.73 | 19.53 | 18.31 | 19.37 | +2.60% | |
| 17.83 | 19.31 | 17.82 | 18.88 | +6.85% | |
| 16.61 | 18.40 | 16.61 | 17.67 | +5.75% | |
| 16.48 | 16.83 | 15.95 | 16.71 | +5.99% | |
| 15.77 | 16.05 | 15.26 | 15.77 | +1.19% | |
| 15.75 | 16.63 | 15.42 | 15.58 | -1.02% | |
| 15.80 | 16.02 | 15.60 | 15.74 | -3.14% | |
| 16.49 | 16.75 | 15.99 | 16.25 | -2.34% | |
| 16.50 | 16.70 | 16.16 | 16.64 | +1.53% | |
| 16.44 | 16.57 | 16.07 | 16.39 | -3.13% | |
| 16.96 | 17.09 | 16.67 | 16.92 | -1.69% | |
| 18.10 | 18.21 | 16.79 | 17.21 | -5.75% | |
| 17.61 | 18.34 | 17.51 | 18.26 | +8.69% | |
| 16.33 | 16.83 | 16.06 | 16.80 | +0.90% | |
| 16.77 | 16.78 | 16.16 | 16.65 | -4.15% | |
| 17.20 | 17.81 | 17.17 | 17.37 | +2.69% | |
| 17.08 | 17.34 | 16.49 | 16.92 | -0.85% | |
| 17.40 | 17.40 | 16.66 | 17.06 | -0.12% | |
| 17.04 | 17.29 | 16.81 | 17.08 | +0.26% | |
| 16.36 | 17.27 | 16.28 | 17.04 | +4.38% | |
| 16.45 | 16.78 | 15.95 | 16.32 | -2.16% | |
| 16.10 | 16.74 | 15.81 | 16.68 | +1.09% | |
| 15.92 | 16.85 | 15.56 | 16.50 | +0.67% | |
| 16.21 | 16.49 | 15.66 | 16.39 | -2.44% | |
| 16.27 | 16.80 | 16.09 | 16.80 | +1.08% | |
| 16.50 | 16.72 | 16.39 | 16.62 | +0.73% | |
| 16.58 | 16.87 | 16.41 | 16.50 | +2.36% | |
| 16.23 | 16.26 | 15.74 | 16.12 | -1.83% | |
| 16.56 | 16.78 | 16.42 | 16.42 | +0.37% | |
| 17.59 | 17.59 | 16.36 | 16.36 | -6.08% | |
| 17.39 | 17.68 | 17.34 | 17.42 | -2.95% | |
| 18.97 | 18.97 | 17.95 | 17.95 | -8.00% | |
| 19.41 | 20.02 | 19.02 | 19.51 | -3.65% | |
| 19.14 | 20.37 | 19.14 | 20.25 | +7.48% | |
| 19.16 | 19.41 | 18.70 | 18.84 | -1.46% | |
| 18.79 | 19.38 | 18.65 | 19.12 | -1.39% | |
| 18.14 | 19.47 | 17.84 | 19.39 | +6.48% | |
| 18.33 | 19.03 | 18.14 | 18.21 | +3.17% | |
| 17.41 | 17.98 | 17.35 | 17.65 | +1.32% | |
| 17.35 | 17.74 | 17.30 | 17.42 | +0.64% | |
| 17.88 | 17.94 | 16.85 | 17.31 | -3.51% | |
| 17.66 | 18.22 | 17.52 | 17.94 | +1.13% | |
| 18.10 | 18.43 | 17.52 | 17.74 | -4.21% | |
| 18.25 | 18.60 | 17.97 | 18.52 | +1.98% | |
| 18.08 | 18.45 | 17.29 | 18.16 | -1.52% | |
| 19.58 | 19.80 | 18.39 | 18.44 | -3.40% | |
| 18.66 | 19.19 | 18.64 | 19.09 | +3.58% | |
| 18.13 | 18.84 | 17.86 | 18.43 | -2.74% | |
| 19.51 | 20.57 | 18.88 | 18.95 | +5.39% | |
| 18.62 | 19.26 | 17.82 | 17.98 | -4.11% | |
| 18.26 | 19.97 | 17.65 | 18.75 | +2.07% | |
| 15.46 | 18.54 | 15.46 | 18.37 | +6.25% | |
| 17.70 | 18.06 | 17.05 | 17.29 | -5.98% | |
| 18.01 | 18.67 | 17.75 | 18.39 | +5.93% | |
| 17.48 | 17.78 | 16.96 | 17.36 | +3.64% | |
| 18.11 | 18.53 | 16.59 | 16.75 | -3.46% | |
| 16.69 | 17.85 | 16.62 | 17.35 | +7.16% | |
| 15.89 | 16.65 | 15.86 | 16.19 | -0.61% | |
| 16.02 | 16.59 | 15.98 | 16.29 | +5.78% | |
| 16.18 | 16.37 | 15.27 | 15.40 | -11.44% | |
| 18.03 | 19.13 | 17.39 | 17.39 | -0.06% | |
| 16.05 | 17.68 | 15.84 | 17.40 | +7.21% | |
| 15.69 | 16.28 | 15.03 | 16.23 | +3.31% | |
| 15.10 | 15.78 | 14.95 | 15.71 | +8.20% | |
| 14.37 | 14.61 | 13.88 | 14.52 | -4.54% | |
| 14.58 | 15.26 | 14.38 | 15.21 | +0.53% | |
| 14.82 | 15.34 | 14.68 | 15.13 | +3.99% | |
| 14.41 | 14.88 | 13.78 | 14.55 | -6.13% | |
| 17.20 | 17.20 | 15.20 | 15.50 | -9.88% | |
| 17.48 | 17.80 | 17.18 | 17.20 | -5.70% | |
| 18.64 | 18.74 | 18.00 | 18.24 | -4.40% | |
| 19.80 | 19.80 | 18.90 | 19.08 | +0.42% | |
| 19.34 | 20.20 | 18.82 | 19.00 | -1.14% | |
| 19.00 | 19.50 | 18.90 | 19.22 | +1.37% | |
| 18.96 | 19.16 | 18.46 | 18.96 | +0.53% | |
| 19.60 | 19.60 | 18.70 | 18.86 | -1.05% | |
| 19.00 | 19.60 | 18.82 | 19.06 | -0.73% | |
| 18.60 | 20.20 | 18.40 | 19.20 | -1.44% | |
| 18.60 | 19.52 | 18.60 | 19.48 | +8.95% | |
| 17.80 | 18.40 | 17.60 | 17.88 | -4.89% | |
| 17.24 | 19.00 | 16.80 | 18.80 | +9.05% | |
| 17.40 | 17.58 | 16.82 | 17.24 | -4.22% | |
| 18.52 | 18.52 | 17.96 | 18.00 | — |