ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9400 +0.0800 (+9.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 0.8624 0.9500 0.8400 0.9400 40,284,128 +0.08(+9.07%)
Oct 09, 2025 0.8703 0.8787 0.8410 0.8618 37,511,660 -0.04(-4.24%)
Oct 08, 2025 0.9260 0.9260 0.8980 0.9000 22,813,784 -0.04(-4.76%)
Oct 07, 2025 0.9229 0.9453 0.9014 0.9450 24,755,386 +0.01(+0.86%)
Oct 06, 2025 0.9308 0.9547 0.9177 0.9369 38,959,712 +0.02(+2.40%)
Oct 03, 2025 0.9000 0.9347 0.8900 0.9149 22,682,514 +0.01(+1.32%)
Oct 02, 2025 0.8984 0.9069 0.8841 0.9030 33,269,704 -0.01(-1.44%)
Oct 01, 2025 0.9428 0.9485 0.9117 0.9162 52,959,444 -0.01(-0.58%)
Sep 30, 2025 0.9700 0.9796 0.9186 0.9215 63,423,280 -0.05(-5.00%)
Sep 29, 2025 1.000 0.9956 0.9530 0.9700 85,183,352 -0.04(-3.96%)
Sep 26, 2025 1.020 1.060 1.010 1.010 27,421,610 -0.01(-0.98%)
Sep 25, 2025 1.055 1.079 0.9933 1.020 36,967,724 -0.01(-0.97%)
Sep 24, 2025 1.000 1.050 1.000 1.030 22,900,320 +0.02(+1.98%)
Sep 23, 2025 0.9800 1.030 0.9768 1.010 40,757,764 +0.05(+5.12%)
Sep 22, 2025 1.055 1.070 0.9510 0.9608 90,859,168 -0.08(-8.06%)
Sep 19, 2025 1.050 1.060 1.020 1.045 12,507,296 +0.00(+0.00%)
Sep 18, 2025 1.070 1.090 1.030 1.045 17,966,100 -0.08(-6.70%)
Sep 17, 2025 1.100 1.150 1.090 1.120 28,395,260 +0.05(+4.67%)
Sep 16, 2025 1.040 1.080 1.040 1.070 10,483,913 +0.04(+3.38%)
Sep 15, 2025 1.070 1.070 1.030 1.035 12,850,917 +0.00(+0.49%)
Sep 12, 2025 1.030 1.050 1.020 1.030 7,757,972 -0.02(-1.90%)
Sep 11, 2025 1.020 1.050 1.000 1.050 10,299,031 +0.00(+0.00%)
Sep 10, 2025 1.050 1.070 1.010 1.050 23,082,416 -0.07(-6.67%)
Sep 09, 2025 1.150 1.180 1.120 1.125 14,947,239 -0.03(-2.60%)
Sep 08, 2025 1.170 1.179 1.120 1.155 17,800,702 -0.02(-2.12%)
Sep 05, 2025 1.160 1.220 1.150 1.180 29,560,168 +0.06(+5.36%)
Sep 04, 2025 1.130 1.150 1.110 1.120 16,852,996 -0.01(-1.32%)
Sep 03, 2025 1.130 1.160 1.100 1.135 22,784,784 +0.01(+1.34%)
Sep 02, 2025 1.140 1.180 1.110 1.120 32,905,632 +0.04(+3.23%)
Aug 29, 2025 1.040 1.100 1.040 1.085 26,180,556 +0.07(+6.90%)
Aug 28, 2025 1.020 1.060 0.9751 1.015 41,882,964 +0.01(+1.00%)
Aug 27, 2025 1.000 1.030 0.9932 1.005 45,544,116 +0.00(+0.00%)
Aug 26, 2025 1.020 1.040 0.9954 1.005 22,492,162 -0.02(-1.95%)
Aug 25, 2025 1.040 1.060 1.000 1.025 15,027,623 -0.02(-1.44%)
Aug 22, 2025 1.120 1.130 1.040 1.040 19,830,316 -0.04(-3.70%)
Aug 21, 2025 1.080 1.100 1.060 1.080 17,975,678 +0.01(+0.47%)
Aug 20, 2025 1.080 1.160 1.070 1.075 30,837,896 +0.00(+0.00%)
Aug 19, 2025 0.9980 1.080 0.9980 1.075 26,353,544 +0.07(+7.50%)
Aug 18, 2025 1.020 1.030 0.9946 1.000 21,593,600 -0.02(-1.96%)
Aug 15, 2025 1.010 1.050 1.008 1.020 12,765,570 +0.02(+2.00%)
Aug 14, 2025 1.030 1.030 0.9940 1.000 13,615,197 +0.01(+0.50%)
Aug 13, 2025 0.9800 1.030 0.9800 0.9950 24,598,508 +0.01(+1.22%)
Aug 12, 2025 0.9804 1.030 0.9800 0.9830 22,998,644 -0.02(-2.19%)
Aug 11, 2025 1.000 1.020 0.9847 1.005 27,512,000 +0.00(+0.50%)
Aug 08, 2025 1.010 1.020 0.9900 1.000 19,161,660 -0.01(-1.48%)
Aug 07, 2025 1.010 1.040 0.9840 1.015 30,413,012 -0.02(-1.46%)
Aug 06, 2025 1.060 1.070 1.030 1.030 16,768,739 -0.01(-1.44%)
Aug 05, 2025 1.030 1.070 1.020 1.045 21,393,800 +0.02(+1.95%)
Aug 04, 2025 1.100 1.100 1.020 1.025 18,219,226 -0.08(-7.24%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.