T-Rex 2X Long NVIDIA Daily Target ETF

NVDX
🏛️ usa →
17.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.27 14.42 14.27 14.37 820.9K
09:31 14.36 14.41 14.30 14.33 24.3K
09:32 14.33 14.38 14.32 14.38 115.0K
09:33 14.37 14.37 14.34 14.35 31.3K
09:34 14.31 14.35 14.28 14.31 42.1K
09:35 14.31 14.31 14.25 14.25 47.5K
09:36 14.26 14.29 14.25 14.28 94.5K
09:37 14.29 14.31 14.28 14.28 146.4K
09:38 14.30 14.32 14.27 14.31 65.9K
09:39 14.31 14.31 14.26 14.28 41.4K
09:40 14.32 14.32 14.29 14.29 13.9K
09:41 14.28 14.28 14.24 14.24 101.4K
09:42 14.23 14.25 14.21 14.22 86.8K
09:43 14.20 14.22 14.18 14.18 40.9K
09:44 14.18 14.23 14.17 14.23 10.4K
09:45 14.23 14.25 14.20 14.25 17.9K
09:46 14.25 14.26 14.23 14.25 36.7K
09:47 14.25 14.26 14.23 14.26 21.9K
09:48 14.25 14.26 14.24 14.26 15.8K
09:49 14.25 14.26 14.25 14.26 30.4K
09:50 14.25 14.25 14.24 14.25 24.1K
09:51 14.26 14.26 14.25 14.25 34.6K
09:52 14.31 14.31 14.26 14.26 101.1K
09:53 14.27 14.27 14.25 14.25 37.0K
09:54 14.25 14.25 14.24 14.24 38.5K
09:55 14.23 14.25 14.22 14.25 26.5K
09:56 14.23 14.24 14.23 14.24 8.4K
09:57 14.24 14.24 14.22 14.22 21.5K
09:58 14.20 14.20 14.19 14.19 38.5K
09:59 14.20 14.23 14.20 14.23 41.5K
10:00 14.22 14.22 14.22 14.22 28.5K
10:01 14.20 14.23 14.19 14.22 6.2K
10:02 14.23 14.24 14.23 14.23 4.9K
10:03 14.22 14.22 14.17 14.18 83.4K
10:04 14.18 14.22 14.18 14.21 8.7K
10:05 14.20 14.23 14.20 14.23 5.3K
10:06 14.22 14.23 14.21 14.21 3.5K
10:07 14.20 14.24 14.20 14.23 33.1K
10:08 14.23 14.24 14.22 14.23 81.1K
10:09 14.24 14.24 14.22 14.22 33.8K
10:10 14.23 14.24 14.21 14.21 31.8K
10:11 14.18 14.20 14.18 14.20 46.0K
10:12 14.21 14.21 14.19 14.21 29.3K
10:13 14.20 14.21 14.20 14.21 53.1K
10:14 14.23 14.23 14.20 14.22 34.4K
10:15 14.21 14.26 14.21 14.26 130.3K
10:16 14.26 14.26 14.24 14.25 12.8K
10:17 14.26 14.26 14.23 14.24 35.0K
10:18 14.23 14.23 14.17 14.17 63.3K
10:19 14.14 14.17 14.14 14.16 51.1K
10:20 14.18 14.18 14.15 14.16 16.0K
10:21 14.16 14.16 14.09 14.09 34.8K
10:22 14.08 14.08 14.05 14.08 98.2K
10:23 14.05 14.06 14.04 14.05 22.3K
10:24 14.04 14.08 14.04 14.07 26.9K
10:25 14.07 14.08 14.06 14.06 30.0K
10:26 14.07 14.07 14.00 14.01 75.7K
10:27 14.00 14.00 13.97 13.98 103.2K
10:28 13.95 13.95 13.91 13.93 117.3K
10:29 13.94 13.97 13.92 13.96 37.8K
10:30 13.95 13.99 13.94 13.98 33.7K
10:31 13.96 13.97 13.92 13.94 67.4K
10:32 13.95 13.96 13.92 13.93 8.3K
10:33 13.92 13.92 13.78 13.82 320.4K
10:34 13.81 13.81 13.76 13.81 181.6K
10:35 13.80 13.85 13.80 13.85 47.3K
10:36 13.84 13.84 13.79 13.81 71.9K
10:37 13.79 13.79 13.76 13.79 29.5K
10:38 13.78 13.81 13.78 13.81 49.9K
10:39 13.80 13.81 13.79 13.79 38.1K
10:40 13.80 13.81 13.76 13.76 25.8K
10:41 13.76 13.79 13.74 13.79 47.3K
10:42 13.81 13.81 13.75 13.75 84.5K
10:43 13.77 13.77 13.72 13.75 90.1K
10:44 13.77 13.77 13.74 13.74 100.1K
10:45 13.72 13.74 13.70 13.70 48.3K
10:46 13.70 13.72 13.68 13.70 30.5K
10:47 13.70 13.73 13.70 13.72 45.4K
10:48 13.73 13.74 13.70 13.71 35.3K
10:49 13.70 13.71 13.67 13.71 75.5K
10:50 13.70 13.72 13.67 13.72 41.1K
10:51 13.73 13.74 13.72 13.73 25.5K
10:52 13.71 13.71 13.68 13.69 45.4K
10:53 13.69 13.70 13.65 13.66 40.9K
10:54 13.66 13.68 13.65 13.67 19.5K
10:55 13.64 13.69 13.63 13.69 45.5K
10:56 13.68 13.70 13.67 13.70 48.8K
10:57 13.70 13.72 13.68 13.72 39.5K
10:58 13.71 13.71 13.66 13.66 21.7K
10:59 13.66 13.68 13.64 13.68 55.2K
11:00 13.69 13.69 13.67 13.68 57.1K
11:01 13.64 13.70 13.64 13.70 47.6K
11:02 13.70 13.71 13.69 13.69 25.3K
11:03 13.69 13.74 13.69 13.74 58.9K
11:04 13.73 13.74 13.72 13.73 33.0K
11:05 13.74 13.75 13.73 13.74 32.8K
11:06 13.75 13.75 13.69 13.69 45.3K
11:07 13.70 13.70 13.62 13.62 94.6K
11:08 13.60 13.60 13.51 13.52 88.8K
11:09 13.51 13.51 13.45 13.48 129.7K
11:10 13.51 13.51 13.46 13.46 131.2K
11:11 13.49 13.53 13.47 13.51 48.8K
11:12 13.50 13.50 13.48 13.48 87.9K
11:13 13.50 13.50 13.42 13.45 90.6K
11:14 13.46 13.46 13.40 13.41 92.5K
11:15 13.45 13.46 13.42 13.42 40.2K
11:16 13.42 13.42 13.38 13.41 50.5K
11:17 13.43 13.45 13.42 13.43 96.4K
11:18 13.46 13.47 13.46 13.46 42.3K
11:19 13.48 13.53 13.48 13.53 93.8K
11:20 13.53 13.56 13.53 13.53 112.5K
11:21 13.55 13.57 13.55 13.57 12.3K
11:22 13.57 13.58 13.56 13.57 92.8K
11:23 13.59 13.59 13.56 13.56 107.0K
11:24 13.58 13.60 13.57 13.60 139.0K
11:25 13.60 13.64 13.60 13.64 140.2K
11:26 13.65 13.67 13.65 13.67 31.2K
11:27 13.67 13.67 13.64 13.67 65.9K
11:28 13.67 13.68 13.65 13.65 64.4K
11:29 13.65 13.65 13.63 13.64 28.2K
11:30 13.63 13.66 13.62 13.65 16.1K
11:31 13.64 13.68 13.64 13.68 41.0K
11:32 13.70 13.70 13.66 13.66 40.0K
11:33 13.68 13.68 13.67 13.67 18.6K
11:34 13.69 13.70 13.67 13.70 30.5K
11:35 13.68 13.70 13.68 13.68 50.2K
11:36 13.67 13.68 13.67 13.68 163.2K
11:37 13.66 13.68 13.66 13.67 91.4K
11:38 13.67 13.67 13.64 13.64 120.5K
11:39 13.63 13.65 13.62 13.65 43.9K
11:40 13.62 13.62 13.59 13.59 16.7K
11:41 13.57 13.58 13.55 13.55 22.6K
11:42 13.53 13.57 13.53 13.57 23.2K
11:43 13.57 13.59 13.57 13.58 20.8K
11:44 13.59 13.59 13.54 13.55 41.2K
11:45 13.53 13.57 13.53 13.57 49.8K
11:46 13.56 13.57 13.55 13.55 24.3K
11:47 13.54 13.56 13.52 13.54 58.9K
11:48 13.53 13.55 13.51 13.55 26.0K
11:49 13.57 13.57 13.54 13.54 148.3K
11:50 13.55 13.57 13.54 13.57 38.1K
11:51 13.59 13.62 13.59 13.61 49.7K
11:52 13.61 13.63 13.61 13.63 18.9K
11:53 13.62 13.63 13.61 13.62 36.8K
11:54 13.63 13.64 13.63 13.64 16.8K
11:55 13.65 13.65 13.63 13.64 23.6K
11:56 13.66 13.66 13.62 13.62 44.1K
11:57 13.62 13.63 13.60 13.63 26.0K
11:58 13.60 13.62 13.60 13.62 19.9K
11:59 13.61 13.63 13.61 13.62 21.0K
12:00 13.63 13.63 13.63 13.63 9.9K
12:01 13.63 13.64 13.62 13.63 145.4K
12:02 13.62 13.62 13.60 13.60 4.4K
12:03 13.60 13.61 13.60 13.61 25.9K
12:04 13.57 13.57 13.56 13.56 12.7K
12:05 13.55 13.57 13.55 13.56 129.8K
12:06 13.57 13.57 13.55 13.56 27.8K
12:08 13.57 13.59 13.57 13.58 15.1K
12:09 13.59 13.60 13.59 13.60 13.1K
12:10 13.60 13.63 13.60 13.63 18.2K
12:11 13.62 13.63 13.62 13.62 37.7K
12:12 13.62 13.65 13.62 13.64 22.0K
12:13 13.63 13.63 13.61 13.63 53.9K
12:14 13.64 13.67 13.64 13.67 12.6K
12:15 13.66 13.66 13.65 13.65 57.1K
12:16 13.67 13.71 13.66 13.71 11.7K
12:17 13.69 13.69 13.66 13.66 49.2K
12:18 13.67 13.70 13.67 13.70 11.7K
12:19 13.71 13.71 13.69 13.70 23.4K
12:20 13.70 13.73 13.70 13.71 26.8K
12:21 13.72 13.73 13.71 13.71 48.4K
12:22 13.70 13.72 13.70 13.72 4.5K
12:23 13.75 13.75 13.72 13.72 8.6K
12:24 13.71 13.73 13.71 13.73 7.8K
12:25 13.74 13.74 13.74 13.74 3.1K
12:26 13.72 13.73 13.72 13.73 1.3K
12:27 13.73 13.74 13.73 13.73 9.8K
12:28 13.74 13.75 13.74 13.74 11.5K
12:29 13.74 13.74 13.72 13.73 29.7K
12:30 13.72 13.72 13.72 13.72 9.6K
12:31 13.72 13.76 13.72 13.76 42.2K
12:32 13.76 13.78 13.76 13.78 29.4K
12:33 13.78 13.78 13.76 13.77 46.3K
12:34 13.78 13.80 13.78 13.80 24.6K
12:35 13.79 13.80 13.78 13.79 35.0K
12:36 13.78 13.82 13.78 13.81 33.0K
12:37 13.82 13.82 13.81 13.82 66.1K
12:38 13.83 13.84 13.83 13.84 37.1K
12:39 13.83 13.83 13.80 13.80 96.5K
12:40 13.80 13.80 13.80 13.80 38.9K
12:41 13.78 13.79 13.78 13.79 7.1K
12:42 13.80 13.82 13.79 13.80 18.1K
12:43 13.81 13.84 13.81 13.82 85.5K
12:44 13.81 13.83 13.81 13.82 23.1K
12:45 13.82 13.83 13.82 13.82 66.6K
12:46 13.82 13.82 13.80 13.81 52.2K
12:47 13.82 13.84 13.81 13.84 35.6K
12:48 13.86 13.88 13.86 13.86 187.0K
12:49 13.87 13.87 13.84 13.84 41.0K
12:50 13.84 13.85 13.83 13.83 47.2K
12:51 13.83 13.86 13.83 13.86 15.0K
12:52 13.89 13.90 13.89 13.90 44.1K
12:53 13.91 13.94 13.91 13.92 74.7K
12:54 13.93 13.94 13.93 13.94 23.5K
12:55 13.94 13.99 13.94 13.97 103.2K
12:56 13.97 13.97 13.95 13.96 41.1K
12:57 13.96 13.96 13.94 13.94 13.9K
12:58 13.93 13.93 13.92 13.94 45.3K
12:59 13.93 13.93 13.92 13.92 84.3K
13:00 13.90 13.93 13.90 13.93 34.7K
13:01 13.92 13.95 13.92 13.94 31.6K
13:02 13.95 13.98 13.95 13.96 56.4K
13:03 13.97 14.00 13.97 14.00 17.3K
13:04 14.00 14.00 13.97 13.97 75.1K
13:05 13.99 14.00 13.98 13.99 4.9K
13:06 14.00 14.00 13.98 13.98 1.2K
13:07 13.99 14.02 13.99 14.02 69.1K
13:08 14.01 14.01 13.99 14.00 45.9K
13:09 14.00 14.01 13.99 13.99 25.5K
13:10 14.00 14.01 13.99 13.99 80.0K
13:11 13.99 14.00 13.99 13.99 29.0K
13:12 13.99 14.03 13.99 14.01 57.8K
13:13 14.01 14.01 13.99 13.99 55.3K
13:14 13.99 14.00 13.98 13.98 22.5K
13:15 13.97 14.01 13.97 14.00 87.3K
13:16 14.00 14.02 13.98 13.99 57.4K
13:17 13.99 13.99 13.96 13.96 57.5K
13:18 13.97 13.98 13.95 13.96 35.6K
13:19 13.95 13.96 13.92 13.92 63.4K
13:20 13.92 13.93 13.92 13.93 45.2K
13:21 13.93 13.95 13.93 13.94 79.3K
13:22 13.94 13.94 13.93 13.94 34.1K
13:23 13.95 13.96 13.95 13.96 40.2K
13:24 13.95 13.95 13.93 13.93 18.9K
13:25 13.93 13.94 13.93 13.93 22.2K
13:26 13.93 13.93 13.88 13.88 40.8K
13:27 13.89 13.89 13.86 13.87 19.1K
13:28 13.90 13.90 13.87 13.87 16.4K
13:29 13.87 13.90 13.87 13.90 1.7K
13:30 13.89 13.90 13.87 13.87 25.3K
13:31 13.85 13.89 13.84 13.89 17.2K
13:32 13.89 13.92 13.89 13.90 13.5K
13:33 13.92 13.92 13.91 13.91 7.7K
13:34 13.91 13.92 13.91 13.92 24.3K
13:35 13.92 13.93 13.91 13.91 37.5K
13:36 13.91 13.92 13.90 13.91 45.5K
13:37 13.90 13.91 13.90 13.91 16.1K
13:38 13.89 13.90 13.89 13.90 17.6K
13:39 13.90 13.92 13.90 13.92 37.0K
13:40 13.92 13.92 13.90 13.91 73.8K
13:41 13.90 13.91 13.89 13.90 38.0K
13:42 13.91 13.92 13.91 13.92 16.9K
13:43 13.90 13.91 13.88 13.89 41.1K
13:44 13.89 13.89 13.89 13.89 18.5K
13:45 13.89 13.90 13.89 13.90 48.9K
13:46 13.88 13.89 13.88 13.89 7.1K
13:48 13.89 13.90 13.89 13.90 17.2K
13:49 13.93 13.94 13.93 13.94 8.1K
13:50 13.93 13.96 13.93 13.96 61.0K
13:51 13.98 13.98 13.97 13.98 53.3K
13:52 13.97 13.97 13.97 13.97 26.6K
13:53 13.98 14.00 13.98 13.98 32.9K
13:54 13.97 13.97 13.95 13.96 22.6K
13:55 13.95 13.96 13.94 13.94 43.4K
13:56 13.94 13.95 13.94 13.95 21.3K
13:57 13.95 13.96 13.95 13.95 9.4K
13:58 13.94 13.94 13.93 13.93 26.2K
13:59 13.94 13.95 13.93 13.94 31.2K
14:00 13.94 13.96 13.94 13.95 29.7K
14:01 13.96 13.97 13.95 13.97 63.6K
14:02 13.96 13.96 13.96 13.96 23.8K
14:03 13.96 13.98 13.96 13.96 23.8K
14:04 13.97 13.97 13.97 13.97 8.8K
14:05 13.96 13.97 13.95 13.95 35.1K
14:06 13.97 13.97 13.97 13.96 32.7K
14:07 13.95 13.96 13.95 13.95 5.6K
14:08 13.95 13.96 13.95 13.96 36.3K
14:09 13.96 13.96 13.95 13.95 57.0K
14:10 13.95 13.95 13.93 13.93 38.1K
14:11 13.93 13.94 13.92 13.93 130.3K
14:12 13.93 13.94 13.93 13.93 28.5K
14:13 13.95 13.95 13.94 13.94 15.5K
14:14 13.94 13.94 13.93 13.94 51.1K
14:15 13.94 13.95 13.94 13.95 40.9K
14:16 13.96 13.96 13.96 13.96 18.5K
14:17 13.96 13.97 13.96 13.96 85.7K
14:18 13.96 13.97 13.96 13.97 15.0K
14:19 13.98 13.98 13.95 13.96 42.4K
14:20 13.95 13.95 13.94 13.95 22.0K
14:21 13.96 13.96 13.96 13.96 7.9K
14:22 13.95 13.95 13.94 13.94 21.1K
14:23 13.94 13.94 13.93 13.93 17.0K
14:24 13.93 13.93 13.92 13.93 11.5K
14:25 13.94 13.95 13.94 13.94 59.7K
14:26 13.94 13.95 13.93 13.93 37.6K
14:27 13.92 13.93 13.92 13.93 16.6K
14:28 13.93 13.93 13.92 13.92 32.7K
14:29 13.91 13.93 13.90 13.91 83.1K
14:30 13.91 13.92 13.91 13.92 56.1K
14:31 13.93 13.94 13.93 13.94 46.3K
14:32 13.94 13.95 13.93 13.94 43.5K
14:33 13.95 13.96 13.95 13.96 12.7K
14:34 13.95 13.95 13.94 13.94 51.1K
14:35 13.95 13.96 13.95 13.96 18.4K
14:36 13.95 13.95 13.95 13.95 11.9K
14:37 13.94 13.94 13.93 13.93 57.4K
14:38 13.92 13.92 13.92 13.92 12.3K
14:39 13.92 13.93 13.92 13.93 5.6K
14:40 13.92 13.92 13.92 13.92 12.1K
14:41 13.92 13.93 13.92 13.93 14.4K
14:42 13.94 13.94 13.94 13.94 14.7K
14:43 13.93 13.93 13.92 13.93 3.1K
14:44 13.93 13.94 13.93 13.93 59.0K
14:45 13.94 13.94 13.94 13.94 1.9K
14:46 13.93 13.93 13.93 13.93 18.0K
14:47 13.92 13.92 13.91 13.92 32.5K
14:48 13.92 13.92 13.91 13.91 8.1K
14:49 13.90 13.90 13.88 13.88 11.5K
14:50 13.89 13.89 13.89 13.89 2.2K
14:51 13.87 13.87 13.86 13.86 16.8K
14:52 13.85 13.86 13.85 13.86 17.6K
14:53 13.86 13.87 13.86 13.87 54.8K
14:54 13.84 13.84 13.84 13.84 1.2K
14:55 13.85 13.86 13.84 13.84 48.7K
14:56 13.80 13.80 13.79 13.79 20.3K
14:57 13.79 13.79 13.78 13.78 52.4K
14:58 13.78 13.79 13.78 13.78 26.3K
14:59 13.78 13.78 13.75 13.76 60.3K
15:00 13.75 13.75 13.71 13.71 21.4K
15:01 13.70 13.70 13.69 13.69 40.5K
15:02 13.69 13.69 13.65 13.68 45.8K
15:03 13.67 13.72 13.67 13.72 35.4K
15:04 13.73 13.75 13.72 13.72 8.0K
15:05 13.72 13.72 13.69 13.69 22.5K
15:06 13.69 13.72 13.69 13.71 39.8K
15:07 13.70 13.70 13.68 13.70 25.4K
15:08 13.70 13.70 13.68 13.68 71.9K
15:09 13.67 13.69 13.67 13.68 43.9K
15:10 13.69 13.71 13.68 13.71 56.1K
15:11 13.70 13.70 13.68 13.68 28.9K
15:12 13.66 13.67 13.65 13.67 49.1K
15:13 13.67 13.71 13.67 13.69 24.0K
15:14 13.69 13.70 13.69 13.69 5.9K
15:15 13.69 13.69 13.69 13.69 22.4K
15:16 13.69 13.72 13.69 13.72 21.0K
15:17 13.72 13.72 13.69 13.69 24.4K
15:18 13.69 13.71 13.69 13.70 33.5K
15:19 13.70 13.73 13.70 13.73 76.1K
15:20 13.73 13.75 13.72 13.74 89.2K
15:21 13.74 13.74 13.73 13.74 7.2K
15:22 13.75 13.75 13.73 13.73 26.8K
15:23 13.75 13.77 13.75 13.76 64.5K
15:24 13.77 13.78 13.77 13.78 17.9K
15:25 13.79 13.79 13.76 13.76 117.1K
15:26 13.77 13.80 13.77 13.80 23.2K
15:27 13.79 13.80 13.79 13.79 18.6K
15:28 13.78 13.78 13.77 13.77 54.5K
15:29 13.78 13.78 13.78 13.78 0.3K
15:30 13.79 13.79 13.79 13.79 41.2K
15:31 13.79 13.80 13.79 13.79 59.0K
15:32 13.77 13.78 13.77 13.78 5.0K
15:33 13.78 13.78 13.78 13.78 6.7K
15:34 13.78 13.78 13.78 13.78 22.1K
15:35 13.76 13.76 13.75 13.75 34.2K
15:36 13.75 13.75 13.74 13.74 10.9K
15:37 13.72 13.72 13.71 13.72 41.3K
15:38 13.73 13.77 13.71 13.77 43.7K
15:39 13.77 13.77 13.76 13.76 48.7K
15:40 13.73 13.77 13.73 13.77 68.8K
15:41 13.76 13.76 13.73 13.75 63.3K
15:42 13.74 13.76 13.74 13.75 91.2K
15:43 13.74 13.74 13.73 13.74 22.2K
15:44 13.75 13.75 13.74 13.75 24.7K
15:45 13.77 13.78 13.75 13.76 62.9K
15:46 13.75 13.78 13.75 13.77 32.9K
15:47 13.78 13.79 13.78 13.79 26.9K
15:48 13.81 13.81 13.80 13.81 23.6K
15:49 13.80 13.81 13.79 13.81 180.4K
15:50 13.84 13.86 13.80 13.80 110.3K
15:51 13.80 13.80 13.78 13.78 69.3K
15:52 13.79 13.80 13.79 13.80 38.3K
15:53 13.82 13.86 13.82 13.86 9.3K
15:54 13.86 13.86 13.77 13.79 254.6K
15:55 13.75 13.78 13.75 13.76 104.8K
15:56 13.76 13.77 13.75 13.76 51.2K
15:57 13.75 13.75 13.73 13.74 20.4K
15:58 13.73 13.74 13.71 13.74 44.7K
15:59 13.74 13.75 13.71 13.71 323.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available