NVDX Historical Prices
BATS: NVDXRexTrading--Leveraged EquityETFUSD
20.75-0.24 (-1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVDX price history
The price history for T-Rex 2X Long NVIDIA Daily Target (NVDX) on this page begins on October 16, 2023, when the stock closed at $2.40; it most recently closed at $20.75 on October 5, 2026. The highest price in this record is $24.72, reached on May 11, 2026; the latest close is 16.1% below that peak. Over roughly 3 years the share price changed +763.0%, a 106.6% compound annual price return (excluding dividends).
In the last 12 months alone, NVDX has gained 2.5%. 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
NVDX returns
1 week
-4.16%
1 month
+3.59%
3 months
+10.55%
6 months
+28.09%
Year to date
+21.20%
1 year
+2.52%
NVDX price return, excluding dividends.
NVDX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.75 | +18.37% |
| 2025 | 17.53 | +8.08% |
| 2024 | 16.22 | +390.92% |
| 2023* | 3.30 | +37.41% |
NVDX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.59 | 21.56 | 20.70 | 20.75 | -1.14% | |
| 21.82 | 22.20 | 20.86 | 20.99 | -5.66% | |
| 22.30 | 22.59 | 22.09 | 22.25 | -1.59% | |
| 23.20 | 23.41 | 22.58 | 22.61 | +0.09% | |
| 22.07 | 22.80 | 21.90 | 22.59 | +4.34% | |
| 22.00 | 22.38 | 21.61 | 21.65 | +2.36% | |
| 21.00 | 21.37 | 20.64 | 21.15 | +2.32% | |
| 20.87 | 21.40 | 20.65 | 20.67 | +0.83% | |
| 21.17 | 21.50 | 20.45 | 20.50 | -1.39% | |
| 20.93 | 21.57 | 20.65 | 20.79 | +3.38% | |
| 20.13 | 20.45 | 19.78 | 20.11 | +0.40% | |
| 19.61 | 20.11 | 19.44 | 20.03 | -0.94% | |
| 20.66 | 20.85 | 19.96 | 20.22 | -3.02% | |
| 20.46 | 21.05 | 20.44 | 20.85 | +1.36% | |
| 19.81 | 20.78 | 19.57 | 20.57 | +4.58% | |
| 19.16 | 19.76 | 18.96 | 19.67 | +2.39% | |
| 19.04 | 19.29 | 18.83 | 19.21 | +5.20% | |
| 18.31 | 18.75 | 18.04 | 18.26 | +1.50% | |
| 18.19 | 18.28 | 17.83 | 17.99 | +1.12% | |
| 17.89 | 18.11 | 17.45 | 17.79 | -6.76% | |
| 19.58 | 19.73 | 19.07 | 19.08 | -0.31% | |
| 19.54 | 19.57 | 18.91 | 19.14 | -4.44% | |
| 20.31 | 20.48 | 20.00 | 20.03 | -1.91% | |
| 21.74 | 21.87 | 20.25 | 20.42 | -3.91% | |
| 21.41 | 22.09 | 21.15 | 21.25 | +1.43% | |
| 20.51 | 21.30 | 20.29 | 20.95 | +3.66% | |
| 19.21 | 20.84 | 19.19 | 20.21 | +6.20% | |
| 18.89 | 19.53 | 18.60 | 19.03 | -2.61% | |
| 19.28 | 19.69 | 18.83 | 19.54 | +2.63% | |
| 20.86 | 21.21 | 18.93 | 19.04 | -8.99% | |
| 20.09 | 21.42 | 19.80 | 20.92 | +16.74% | |
| 18.34 | 18.57 | 17.82 | 17.92 | -2.93% | |
| 18.13 | 18.76 | 17.99 | 18.46 | +4.18% | |
| 18.95 | 18.95 | 17.54 | 17.72 | -5.79% | |
| 19.44 | 19.52 | 18.78 | 18.81 | -2.23% | |
| 19.45 | 19.74 | 19.00 | 19.24 | -0.41% | |
| 20.08 | 20.28 | 19.20 | 19.32 | -2.18% | |
| 19.88 | 20.09 | 19.56 | 19.75 | -4.77% | |
| 20.90 | 21.31 | 20.69 | 20.74 | -0.05% | |
| 21.01 | 21.18 | 20.63 | 20.75 | -0.24% | |
| 20.78 | 21.16 | 20.51 | 20.80 | +1.02% | |
| 20.01 | 20.77 | 19.91 | 20.59 | +6.02% | |
| 20.27 | 20.27 | 19.22 | 19.42 | -0.15% | |
| 20.52 | 20.64 | 19.30 | 19.45 | -5.63% | |
| 20.19 | 20.77 | 20.04 | 20.61 | +4.41% | |
| 20.19 | 20.70 | 19.45 | 19.74 | -0.10% | |
| 19.38 | 20.32 | 19.31 | 19.76 | +6.81% | |
| 18.45 | 18.71 | 18.00 | 18.50 | +4.93% | |
| 16.13 | 17.97 | 16.02 | 17.63 | +5.82% | |
| 16.28 | 16.88 | 15.73 | 16.66 | +5.58% | |
| 15.47 | 16.10 | 15.21 | 15.78 | +5.41% | |
| 15.95 | 16.12 | 14.97 | 14.97 | -7.02% | |
| 15.80 | 16.39 | 15.43 | 16.10 | +0.31% | |
| 18.04 | 18.15 | 15.86 | 16.05 | -10.23% | |
| 17.94 | 18.72 | 17.49 | 17.88 | -1.70% | |
| 18.28 | 18.56 | 17.71 | 18.19 | -3.19% | |
| 17.70 | 19.19 | 17.56 | 18.79 | +4.68% | |
| 18.01 | 18.19 | 17.42 | 17.95 | +3.64% | |
| 17.74 | 18.04 | 17.13 | 17.32 | +0.64% | |
| 17.20 | 17.89 | 16.39 | 17.21 | -4.71% | |
| 18.52 | 18.69 | 17.77 | 18.06 | -4.70% | |
| 18.86 | 19.19 | 17.82 | 18.95 | +0.64% | |
| 18.25 | 18.97 | 17.48 | 18.83 | +7.97% | |
| 18.33 | 18.68 | 17.41 | 17.44 | -7.09% | |
| 17.23 | 18.77 | 17.23 | 18.77 | +8.06% | |
| 17.67 | 17.70 | 16.73 | 17.37 | -1.31% | |
| 16.09 | 17.80 | 16.09 | 17.60 | +6.99% | |
| 15.66 | 16.67 | 15.47 | 16.45 | +1.54% | |
| 16.04 | 16.53 | 15.95 | 16.20 | +1.06% | |
| 16.48 | 16.96 | 15.69 | 16.03 | -3.38% | |
| 16.33 | 16.97 | 15.89 | 16.59 | -2.30% | |
| 16.52 | 17.11 | 16.20 | 16.98 | +5.07% | |
| 15.97 | 16.37 | 15.34 | 16.16 | +3.32% | |
| 15.89 | 16.28 | 15.57 | 15.64 | -4.46% | |
| 17.08 | 17.18 | 15.73 | 16.37 | -3.08% | |
| 17.09 | 17.36 | 16.49 | 16.89 | -1.05% | |
| 17.46 | 17.75 | 17.07 | 17.07 | -8.23% | |
| 19.11 | 19.59 | 18.46 | 18.60 | -1.74% | |
| 18.44 | 19.14 | 18.30 | 18.93 | +5.40% | |
| 18.70 | 18.78 | 17.77 | 17.96 | -2.71% | |
| 19.15 | 19.21 | 18.46 | 18.46 | -4.85% | |
| 18.77 | 19.44 | 18.68 | 19.40 | +7.00% | |
| 18.07 | 18.47 | 17.83 | 18.13 | +0.28% | |
| 17.53 | 18.22 | 17.18 | 18.08 | +4.51% | |
| 18.06 | 18.55 | 17.25 | 17.30 | -7.78% | |
| 19.16 | 19.32 | 17.15 | 18.76 | -0.42% | |
| 19.09 | 19.13 | 18.36 | 18.84 | +3.29% | |
| 19.99 | 20.07 | 18.08 | 18.24 | -12.35% | |
| 19.92 | 21.36 | 19.38 | 20.81 | +3.58% | |
| 21.40 | 21.60 | 20.01 | 20.09 | -7.03% | |
| 22.47 | 23.48 | 21.33 | 21.61 | -1.37% | |
| 20.33 | 22.02 | 20.33 | 21.91 | +12.36% | |
| 20.15 | 20.74 | 19.49 | 19.50 | -3.13% | |
| 19.60 | 20.34 | 19.55 | 20.13 | +1.72% | |
| 20.07 | 20.11 | 19.09 | 19.79 | -2.08% | |
| 20.62 | 20.86 | 19.69 | 20.21 | -0.59% | |
| 21.44 | 21.44 | 20.25 | 20.33 | -3.88% | |
| 21.71 | 22.71 | 20.88 | 21.15 | -3.78% | |
| 21.90 | 22.48 | 21.39 | 21.98 | +2.71% | |
| 21.19 | 22.17 | 20.90 | 21.40 | -1.74% | |
| 23.24 | 23.30 | 20.98 | 21.78 | -2.72% | |
| 23.29 | 23.65 | 22.16 | 22.39 | -8.91% | |
| 23.42 | 24.72 | 23.30 | 24.58 | +8.91% | |
| 22.43 | 22.98 | 21.76 | 22.57 | +3.96% | |
| 21.15 | 22.19 | 20.48 | 21.71 | +1.69% | |
| 20.33 | 21.91 | 20.31 | 21.35 | +3.99% | |
| 20.16 | 21.04 | 20.14 | 20.53 | +3.58% | |
| 19.29 | 20.38 | 18.97 | 19.82 | +3.44% | |
| 17.84 | 19.29 | 17.61 | 19.16 | +11.07% | |
| 17.73 | 17.90 | 17.16 | 17.25 | -1.99% | |
| 17.78 | 18.17 | 16.95 | 17.60 | +0.11% | |
| 18.11 | 18.41 | 17.38 | 17.58 | -1.43% | |
| 19.78 | 19.84 | 17.67 | 17.84 | -9.24% | |
| 20.32 | 20.35 | 19.32 | 19.65 | -3.68% | |
| 19.74 | 20.74 | 19.47 | 20.40 | -3.41% | |
| 19.79 | 21.16 | 19.39 | 21.12 | +8.14% | |
| 18.07 | 20.04 | 18.04 | 19.53 | +8.44% | |
| 18.52 | 18.79 | 17.59 | 18.01 | -2.81% | |
| 18.28 | 18.55 | 17.99 | 18.53 | +2.49% | |
| 18.51 | 18.61 | 17.94 | 18.08 | -2.27% | |
| 18.11 | 18.52 | 17.73 | 18.50 | +0.41% | |
| 18.10 | 18.50 | 18.00 | 18.43 | +3.34% | |
| 17.71 | 18.13 | 17.41 | 17.83 | -0.78% | |
| 17.54 | 18.23 | 17.41 | 17.97 | +2.45% | |
| 16.57 | 17.54 | 16.56 | 17.54 | +7.67% | |
| 15.77 | 16.38 | 15.71 | 16.29 | +0.56% | |
| 15.49 | 16.44 | 15.49 | 16.20 | +5.06% | |
| 15.05 | 15.46 | 14.89 | 15.42 | +1.98% | |
| 15.53 | 15.64 | 14.84 | 15.12 | +4.35% | |
| 14.09 | 14.51 | 13.77 | 14.49 | +0.49% | |
| 14.34 | 14.45 | 14.12 | 14.42 | +0.17% | |
| 13.53 | 14.41 | 13.43 | 14.40 | +1.73% | |
| 14.24 | 14.41 | 14.00 | 14.15 | +1.58% | |
| 12.82 | 13.98 | 12.82 | 13.93 | +11.17% | |
| 13.09 | 13.20 | 12.41 | 12.53 | -2.79% | |
| 13.32 | 13.46 | 12.84 | 12.89 | -4.66% | |
| 14.34 | 14.39 | 13.51 | 13.52 | -8.40% | |
| 14.52 | 15.17 | 14.47 | 14.76 | +3.87% | |
| 14.13 | 14.37 | 14.01 | 14.21 | -0.42% | |
| 14.53 | 14.71 | 14.14 | 14.27 | +2.96% | |
| 14.71 | 14.71 | 13.66 | 13.86 | -6.41% | |
| 14.72 | 15.04 | 14.34 | 14.81 | -2.05% | |
| 15.48 | 15.62 | 15.12 | 15.12 | -1.82% | |
| 15.92 | 15.98 | 15.35 | 15.40 | -1.41% | |
| 15.56 | 16.55 | 15.32 | 15.62 | +3.24% | |
| 15.92 | 16.11 | 15.07 | 15.13 | -3.14% | |
| 15.81 | 15.94 | 15.40 | 15.62 | -3.16% | |
| 16.13 | 16.42 | 15.88 | 16.13 | +1.26% | |
| 15.53 | 16.21 | 15.47 | 15.93 | +2.28% | |
| 14.58 | 15.62 | 14.41 | 15.58 | +5.38% | |
| 15.13 | 15.63 | 14.62 | 14.78 | -6.13% | |
| 15.38 | 15.88 | 14.82 | 15.75 | +0.41% | |
| 15.27 | 15.99 | 15.21 | 15.68 | +3.02% | |
| 14.93 | 15.35 | 14.68 | 15.22 | -2.50% | |
| 14.40 | 15.79 | 14.34 | 15.61 | +5.97% | |
| 15.47 | 15.70 | 14.64 | 14.73 | -8.68% | |
| 17.88 | 17.88 | 16.03 | 16.13 | -11.13% | |
| 17.91 | 18.49 | 17.80 | 18.15 | +3.07% | |
| 17.35 | 17.79 | 16.64 | 17.61 | +1.21% | |
| 17.36 | 17.82 | 17.04 | 17.40 | +1.87% | |
| 16.54 | 17.18 | 16.41 | 17.08 | +1.88% | |
| 16.62 | 16.86 | 16.37 | 16.77 | -0.09% | |
| 16.93 | 17.21 | 16.58 | 16.78 | +3.07% | |
| 15.72 | 16.64 | 15.26 | 16.28 | +2.52% | |
| 16.74 | 16.76 | 15.69 | 15.88 | -4.74% | |
| 17.77 | 17.88 | 16.59 | 16.67 | -3.31% | |
| 17.66 | 17.81 | 17.01 | 17.24 | +1.53% | |
| 17.50 | 17.70 | 16.91 | 16.98 | -1.39% | |
| 16.22 | 17.90 | 16.19 | 17.22 | +4.62% | |
| 14.99 | 16.70 | 14.65 | 16.46 | +15.67% | |
| 14.73 | 15.05 | 14.09 | 14.23 | -2.73% | |
| 15.54 | 15.55 | 14.23 | 14.63 | -6.82% | |
| 16.75 | 16.76 | 14.96 | 15.70 | -5.71% | |
| 16.94 | 17.51 | 16.52 | 16.65 | -5.88% | |
| 17.68 | 18.30 | 17.37 | 17.69 | -1.28% | |
| 17.73 | 18.13 | 16.76 | 17.92 | +0.90% | |
| 17.72 | 17.92 | 17.47 | 17.76 | +3.02% | |
| 17.01 | 17.51 | 16.73 | 17.24 | +2.31% | |
| 17.00 | 17.35 | 16.78 | 16.85 | -1.40% | |
| 17.08 | 17.44 | 16.95 | 17.09 | +2.89% | |
| 16.61 | 16.85 | 16.44 | 16.61 | +1.59% | |
| 15.60 | 16.70 | 15.50 | 16.35 | +5.69% | |
| 16.13 | 16.22 | 15.37 | 15.47 | -8.52% | |
| 17.44 | 17.70 | 16.91 | 16.91 | -1.34% | |
| 17.02 | 17.59 | 16.99 | 17.14 | +4.38% | |
| 16.63 | 16.66 | 16.01 | 16.42 | -2.87% | |
| 16.77 | 17.32 | 16.49 | 16.91 | +0.90% | |
| 16.44 | 17.16 | 16.43 | 16.76 | +0.09% | |
| 16.80 | 17.02 | 16.55 | 16.74 | -0.53% | |
| 17.57 | 17.64 | 16.57 | 16.83 | -4.27% | |
| 17.49 | 17.98 | 17.11 | 17.58 | +1.97% | |
| 17.83 | 18.16 | 17.16 | 17.24 | -0.98% | |
| 18.08 | 18.43 | 17.05 | 17.41 | -0.68% | |
| 17.73 | 18.30 | 17.45 | 17.53 | +2.39% | |
| 17.71 | 17.90 | 17.12 | 17.12 | -1.33% | |
| 17.48 | 17.61 | 17.24 | 17.35 | -0.74% | |
| 17.38 | 17.58 | 17.05 | 17.48 | -2.40% | |
| 17.81 | 18.33 | 17.75 | 17.91 | +1.65% | |
| 17.50 | 17.62 | 17.22 | 17.62 | -3.66% | |
| 17.10 | 18.31 | 17.10 | 18.29 | +5.97% | |
| 17.32 | 17.36 | 17.03 | 17.26 | +2.80% | |
| 16.00 | 16.80 | 15.97 | 16.79 | +8.04% | |
| 15.64 | 15.93 | 15.18 | 15.54 | +3.60% | |
| 15.97 | 16.01 | 14.91 | 15.00 | -7.69% | |
| 16.02 | 16.36 | 15.78 | 16.25 | +1.31% | |
| 16.32 | 16.41 | 15.81 | 16.04 | +1.45% | |
| 16.93 | 17.26 | 15.74 | 15.81 | -6.67% | |
| 16.81 | 17.00 | 16.11 | 16.94 | -3.26% | |
| 17.75 | 17.81 | 17.16 | 17.51 | -1.24% | |
| 17.84 | 17.87 | 17.42 | 17.73 | -0.62% | |
| 17.29 | 18.31 | 17.24 | 17.84 | +3.36% | |
| 17.52 | 17.68 | 16.98 | 17.26 | -1.09% | |
| 17.14 | 17.68 | 16.83 | 17.45 | +3.99% | |
| 17.04 | 17.31 | 16.69 | 16.78 | -1.99% | |
| 17.20 | 17.91 | 16.87 | 17.12 | +1.60% | |
| 15.90 | 16.92 | 15.71 | 16.85 | +3.18% | |
| 16.73 | 16.76 | 16.24 | 16.33 | -3.83% | |
| 17.25 | 17.44 | 16.59 | 16.98 | +2.82% | |
| 15.97 | 16.58 | 14.95 | 16.52 | -5.36% | |
| 16.87 | 17.59 | 16.30 | 17.45 | +4.05% | |
| 17.21 | 17.82 | 15.63 | 16.77 | -2.39% | |
| 20.04 | 20.11 | 16.96 | 17.18 | -6.27% | |
| 17.92 | 18.52 | 17.57 | 18.33 | +6.14% | |
| 17.70 | 17.94 | 16.97 | 17.27 | -5.78% | |
| 18.23 | 18.81 | 17.88 | 18.33 | -3.88% | |
| 17.54 | 19.23 | 17.18 | 19.07 | +3.36% | |
| 19.26 | 19.37 | 17.82 | 18.45 | -7.10% | |
| 20.24 | 20.27 | 19.32 | 19.86 | +0.51% | |
| 20.16 | 20.21 | 19.36 | 19.76 | -5.86% | |
| 20.23 | 21.16 | 19.93 | 20.99 | +11.35% | |
| 18.15 | 18.85 | 16.97 | 18.85 | +0.05% | |
| 20.62 | 20.80 | 18.48 | 18.84 | -7.24% | |
| 21.06 | 21.96 | 20.27 | 20.31 | -3.42% | |
| 21.99 | 22.23 | 20.91 | 21.03 | -8.21% | |
| 23.09 | 23.85 | 22.77 | 22.91 | +4.47% | |
| 22.81 | 23.14 | 21.86 | 21.93 | -0.50% | |
| 22.51 | 22.77 | 21.74 | 22.04 | -4.17% | |
| 23.19 | 24.10 | 22.51 | 23.00 | +6.04% | |
| 20.09 | 22.14 | 19.83 | 21.69 | +9.93% | |
| 19.44 | 19.80 | 19.13 | 19.73 | +5.62% | |
| 18.25 | 18.94 | 18.18 | 18.68 | +4.24% | |
| 17.55 | 18.08 | 17.46 | 17.92 | +1.99% | |
| 17.73 | 18.17 | 16.88 | 17.57 | -0.90% | |
| 18.06 | 18.07 | 17.48 | 17.73 | -1.61% | |
| 18.12 | 18.55 | 17.87 | 18.02 | -0.77% | |
| 17.55 | 18.34 | 17.49 | 18.16 | +1.37% | |
| 17.99 | 18.19 | 17.51 | 17.92 | +2.14% | |
| 18.49 | 18.50 | 17.03 | 17.54 | -0.28% | |
| 18.55 | 18.55 | 17.52 | 17.59 | -8.77% | |
| 19.25 | 19.64 | 18.82 | 19.28 | +5.53% | |
| 20.44 | 20.88 | 18.23 | 18.27 | -9.73% | |
| 20.21 | 20.83 | 19.96 | 20.24 | — |