NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

Rafferty Asset Management, LLC's Holding History (CIK: 0001389426)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 8,720,743 Value ($000) $1,626,419 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 8,490,978 Value ($000) $1,584,247 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 10,209,511 Value ($000) $1,613,001 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 8,392,286 Value ($000) $909,556 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 9,800,764 Value ($000) $1,316,145 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 11,591,318 Value ($000) $1,407,650 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 12,572,430 Value ($000) $1,553,198 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 1,173,180 Value ($000) $1,060,039 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 1,301,951 Value ($000) $644,752 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 1,162,520 Value ($000) $505,685 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 1,405,590 Value ($000) $594,593 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 1,676,876 Value ($000) $465,786 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 1,845,170 Value ($000) $269,653 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 1,645,615 Value ($000) $199,761 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 1,582,202 Value ($000) $239,846 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 1,664,707 Value ($000) $454,232 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 1,387,088 Value ($000) $407,956 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 1,363,873 Value ($000) $282,540 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 511,370 Value ($000) $409,147 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 553,011 Value ($000) $295,269 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 284,534 Value ($000) $148,584 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 252,691 Value ($000) $136,761 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 258,336 Value ($000) $98,144 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 111,393 Value ($000) $29,363 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 147,187 Value ($000) $34,633 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 147,432 Value ($000) $25,663 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 262,343 Value ($000) $43,085 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 233,595 Value ($000) $41,944 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 187,892 Value ($000) $25,084 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 127,853 Value ($000) $35,929 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 173,214 Value ($000) $41,034 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 196,306 Value ($000) $45,463 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 179,872 Value ($000) $34,805 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 121,305 Value ($000) $21,686 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 112,182 Value ($000) $16,217 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 106,099 Value ($000) $11,557 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 18,703 Value ($000) $1,996 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 29,109 Value ($000) $1,995 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 49,343 Value ($000) $2,320 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 54,356 Value ($000) $1,937 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 49,851 Value ($000) $1,665 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 89,914 Value ($000) $2,216 Avg Close $0.52 Range $0.46 - $0.60

Q2 2015

Shares 52,587 Value ($000) $1,058 Avg Close $0.52 Range $0.48 - $0.55

Q1 2015

Shares 72,479 Value ($000) $1,517 Avg Close $0.51 Range $0.45 - $0.57

Q4 2014

Shares 88,090 Value ($000) $1,766 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 39,261 Value ($000) $724 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 74,273 Value ($000) $1,377 Avg Close $0.44 Range $0.42 - $0.47

Q1 2014

Shares 43,005 Value ($000) $770 Avg Close $0.40 Range $0.36 - $0.45

Q4 2013

Shares 29,311 Value ($000) $470 Avg Close $0.36 Range $0.34 - $0.38

Q2 2013

Shares 25,435 Value ($000) $357 Avg Close $0.32 Range $0.28 - $0.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,720,743	$1,626,419	$186.13	$169.54 - $212.18
Q3 2025	8,490,978	$1,584,247	$174.29	$151.47 - $187.34
Q2 2025	10,209,511	$1,613,001	$125.82	$86.60 - $158.69
Q1 2025	8,392,286	$909,556	$126.71	$103.63 - $153.09
Q4 2024	9,800,764	$1,316,145	$137.79	$115.10 - $152.84
Q3 2024	11,591,318	$1,407,650	$118.07	$90.65 - $136.09
Q2 2024	12,572,430	$1,553,198	$101.05	$75.57 - $140.70
Q1 2024	1,173,180	$1,060,039	$72.44	$47.29 - $97.35
Q4 2023	1,301,951	$644,752	$46.31	$39.20 - $50.52
Q3 2023	1,162,520	$505,685	$44.77	$40.28 - $50.23
Q2 2023	1,405,590	$594,593	$33.17	$26.20 - $43.96
Q1 2023	1,676,876	$465,786	$21.62	$14.02 - $27.81
Q4 2022	1,845,170	$269,653	$14.65	$10.80 - $18.77
Q3 2022	1,645,615	$199,761	$15.79	$11.93 - $19.24
Q2 2022	1,582,202	$239,846	$18.84	$14.84 - $27.51
Q1 2022	1,664,707	$454,232	$25.03	$20.61 - $30.65
Q4 2021	1,387,088	$407,956	$27.46	$19.51 - $34.58
Q3 2021	1,363,873	$282,540	$20.72	$17.83 - $22.99
Q2 2021	511,370	$409,147	$15.99	$13.43 - $20.12
Q1 2021	553,011	$295,269	$13.40	$11.53 - $15.33
Q4 2020	284,534	$148,584	$13.35	$12.26 - $14.65
Q3 2020	252,691	$136,761	$11.60	$9.38 - $14.68
Q2 2020	258,336	$98,144	$8.06	$5.94 - $9.61
Q1 2020	111,393	$29,363	$6.28	$4.50 - $7.87
Q4 2019	147,187	$34,633	$5.18	$4.23 - $6.02
Q3 2019	147,432	$25,663	$4.18	$3.66 - $4.69
Q2 2019	262,343	$43,085	$4.12	$3.29 - $4.80
Q1 2019	233,595	$41,944	$3.85	$3.17 - $4.59
Q4 2018	187,892	$25,084	$4.74	$3.09 - $7.25
Q3 2018	127,853	$35,929	$6.44	$5.77 - $7.06
Q2 2018	173,214	$41,034	$6.01	$5.20 - $6.66
Q1 2018	196,306	$45,463	$5.81	$4.81 - $6.30
Q4 2017	179,872	$34,805	$4.91	$4.37 - $5.40
Q3 2017	121,305	$21,686	$4.11	$3.42 - $4.72
Q2 2017	112,182	$16,217	$3.13	$2.35 - $4.16
Q1 2017	106,099	$11,557	$2.62	$2.35 - $2.98
Q4 2016	18,703	$1,996	$2.06	$1.57 - $2.95
Q3 2016	29,109	$1,995	$1.45	$1.13 - $1.70
Q2 2016	49,343	$2,320	$1.01	$0.84 - $1.19
Q1 2016	54,356	$1,937	$0.75	$0.60 - $0.89
Q4 2015	49,851	$1,665	$0.73	$0.57 - $0.83
Q3 2015	89,914	$2,216	$0.52	$0.46 - $0.60
Q2 2015	52,587	$1,058	$0.52	$0.48 - $0.55
Q1 2015	72,479	$1,517	$0.51	$0.45 - $0.57
Q4 2014	88,090	$1,766	$0.47	$0.40 - $0.51
Q3 2014	39,261	$724	$0.45	$0.41 - $0.48
Q2 2014	74,273	$1,377	$0.44	$0.42 - $0.47
Q1 2014	43,005	$770	$0.40	$0.36 - $0.45
Q4 2013	29,311	$470	$0.36	$0.34 - $0.38
Q2 2013	25,435	$357	$0.32	$0.28 - $0.36