MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NVDQ — T-Rex 2X Inverse NVIDIA Daily Target ETF
Cboe BZXT-Rex 2X Inverse NVIDIA Daily Target ETF
$7.43
-0.33(-4.25%)
- O
- 7.63
- H
- 7.68
- L
- 7.37
- V
- 5.41M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$7.43
Period Return-89.23%
Period High$70.00
Period Low$7.37
Avg Daily Volume2.96M
Total Trading Days365
NVDQ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.63 | $7.68 | $7.37 | $7.43 | $-0.33 | -4.25% | 5,405,077 | $7.50 | $7.37 $7.68 |
| Oct 2, 2026 | $7.62 | $7.80 | $7.50 | $7.76 | $-0.22 | -2.76% | 4,713,230 | $7.66 | $7.50 $7.80 |
| Oct 1, 2026 | $8.06 | $8.17 | $7.89 | $7.98 | $-0.19 | -2.33% | 5,282,245 | $8.01 | $7.89 $8.17 |
| Sep 30, 2026 | $8.10 | $8.17 | $7.87 | $8.17 | $-0.07 | -0.85% | 8,418,679 | $8.01 | $7.87 $8.17 |
| Sep 29, 2026 | $7.98 | $8.25 | $7.85 | $8.24 | +$0.12 | +1.48% | 7,052,498 | $8.09 | $7.85 $8.25 |
| Sep 28, 2026 | $8.08 | $8.18 | $7.80 | $8.12 | $-0.29 | -3.45% | 6,562,852 | $8.03 | $7.80 $8.18 |
| Sep 25, 2026 | $8.40 | $8.55 | $8.28 | $8.41 | $-0.03 | -0.36% | 6,208,693 | $8.45 | $8.28 $8.55 |
| Sep 24, 2026 | $8.63 | $8.69 | $8.43 | $8.44 | +$0.07 | +0.84% | 5,840,581 | $8.54 | $8.43 $8.69 |
| Sep 23, 2026 | $8.19 | $8.48 | $8.14 | $8.37 | +$0.24 | +2.95% | 5,120,101 | $8.37 | $8.14 $8.48 |
| Sep 22, 2026 | $8.27 | $8.30 | $8.05 | $8.13 | $-0.11 | -1.33% | 6,293,849 | $8.14 | $8.05 $8.30 |
| Sep 21, 2026 | $8.57 | $8.69 | $8.16 | $8.24 | $-0.41 | -4.74% | 6,936,303 | $8.36 | $8.16 $8.69 |
| Sep 18, 2026 | $8.89 | $8.97 | $8.61 | $8.65 | $-0.23 | -2.59% | 6,722,827 | $8.80 | $8.61 $8.97 |
| Sep 17, 2026 | $8.97 | $9.06 | $8.83 | $8.88 | $-0.47 | -5.03% | 5,885,190 | $8.90 | $8.83 $9.06 |
| Sep 16, 2026 | $9.33 | $9.47 | $9.09 | $9.35 | $-0.15 | -1.58% | 6,169,599 | $9.26 | $9.09 $9.47 |
| Sep 15, 2026 | $9.40 | $9.60 | $9.35 | $9.50 | $-0.12 | -1.20% | 2,879,342 | $9.50 | $9.35 $9.60 |
| Sep 14, 2026 | $9.53 | $9.78 | $9.47 | $9.62 | +$0.61 | +6.71% | 5,759,932 | $9.56 | $9.47 $9.78 |
| Sep 11, 2026 | $8.77 | $9.02 | $8.71 | $9.01 | +$0.02 | +0.22% | 3,852,780 | $8.89 | $8.71 $9.02 |
| Sep 10, 2026 | $8.83 | $9.09 | $8.80 | $8.99 | +$0.39 | +4.53% | 3,637,196 | $8.98 | $8.80 $9.09 |
| Sep 9, 2026 | $8.50 | $8.62 | $8.43 | $8.60 | +$0.15 | +1.78% | 3,490,621 | $8.57 | $8.43 $8.62 |
| Sep 8, 2026 | $7.94 | $8.52 | $7.90 | $8.45 | +$0.32 | +3.94% | 4,506,668 | $8.37 | $7.90 $8.52 |
| Sep 4, 2026 | $8.09 | $8.18 | $7.82 | $8.13 | $-0.15 | -1.75% | 7,731,097 | $8.02 | $7.82 $8.18 |
| Sep 3, 2026 | $8.46 | $8.55 | $8.12 | $8.28 | $-0.29 | -3.33% | 6,077,047 | $8.29 | $8.12 $8.55 |
| Sep 2, 2026 | $9.05 | $9.06 | $8.27 | $8.56 | $-0.59 | -6.45% | 11,263,129 | $8.50 | $8.27 $9.06 |
| Sep 1, 2026 | $9.22 | $9.35 | $8.93 | $9.15 | +$0.27 | +3.04% | 5,558,910 | $9.13 | $8.93 $9.35 |
| Aug 31, 2026 | $9.08 | $9.28 | $8.85 | $8.88 | $-0.28 | -3.06% | 4,956,956 | $8.99 | $8.85 $9.28 |
| Aug 28, 2026 | $8.44 | $9.22 | $8.31 | $9.16 | +$0.77 | +9.18% | 10,228,339 | $8.88 | $8.31 $9.22 |
| Aug 27, 2026 | $8.91 | $9.09 | $8.16 | $8.39 | $-1.77 | -17.38% | 21,887,363 | $8.57 | $8.16 $9.09 |
| Aug 26, 2026 | $9.93 | $10.22 | $9.82 | $10.16 | +$0.29 | +2.89% | 7,058,568 | $10.06 | $9.82 $10.22 |
| Aug 25, 2026 | $10.07 | $10.15 | $9.71 | $9.87 | $-0.45 | -4.36% | 4,473,504 | $9.97 | $9.71 $10.15 |
| Aug 24, 2026 | $9.69 | $10.41 | $9.68 | $10.32 | +$0.58 | +5.95% | 7,226,385 | $10.26 | $9.68 $10.41 |