T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
4.680
+0.110 (2.41%)
At close: Mar 25, 2026, 4:00 PM EDT
4.670
-0.010 (-0.21%)
After-hours: Mar 25, 2026, 8:00 PM EDT
AFRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.12 | 5.12 | 4.56 | 4.68 | 4.68 | 2.41% | 7,764 |
| Mar 24, 2026 | 4.56 | 4.68 | 4.44 | 4.57 | 4.57 | -5.38% | 44,944 |
| Mar 23, 2026 | 4.61 | 4.95 | 4.61 | 4.83 | 4.83 | 10.02% | 111,618 |
| Mar 20, 2026 | 4.45 | 4.73 | 4.30 | 4.39 | 4.39 | -1.35% | 78,170 |
| Mar 19, 2026 | 4.26 | 4.74 | 4.26 | 4.45 | 4.45 | -3.47% | 65,697 |
| Mar 18, 2026 | 5.15 | 5.65 | 4.42 | 4.61 | 4.61 | -11.18% | 289,687 |
| Mar 17, 2026 | 5.40 | 5.48 | 5.01 | 5.19 | 5.19 | -2.08% | 80,460 |
| Mar 16, 2026 | 5.30 | 5.40 | 5.16 | 5.30 | 5.30 | 3.52% | 85,703 |
| Mar 13, 2026 | 5.10 | 5.40 | 5.00 | 5.12 | 5.12 | 1.59% | 83,651 |
| Mar 12, 2026 | 5.91 | 6.18 | 4.98 | 5.04 | 5.04 | -16.56% | 270,948 |
| Mar 11, 2026 | 5.89 | 6.14 | 5.71 | 6.04 | 6.04 | 3.07% | 251,924 |
| Mar 10, 2026 | 6.13 | 6.24 | 5.78 | 5.86 | 5.86 | -3.46% | 37,761 |
| Mar 9, 2026 | 6.01 | 6.20 | 5.69 | 6.07 | 6.07 | -4.26% | 211,757 |
| Mar 6, 2026 | 6.09 | 6.46 | 5.85 | 6.34 | 6.34 | -3.21% | 544,002 |
| Mar 5, 2026 | 6.04 | 6.57 | 6.04 | 6.55 | 6.55 | 7.55% | 95,031 |
| Mar 4, 2026 | 5.74 | 6.28 | 5.59 | 6.09 | 6.09 | 11.74% | 351,069 |
| Mar 3, 2026 | 4.85 | 5.62 | 4.56 | 5.45 | 5.45 | 4.01% | 435,739 |
| Mar 2, 2026 | 4.97 | 5.33 | 4.97 | 5.24 | 5.24 | -0.19% | 153,187 |
| Feb 27, 2026 | 5.72 | 5.72 | 5.03 | 5.25 | 5.25 | -13.89% | 250,909 |
| Feb 26, 2026 | 5.79 | 6.20 | 5.69 | 6.10 | 6.10 | 8.68% | 49,623 |
| Feb 25, 2026 | 5.53 | 5.70 | 5.42 | 5.61 | 5.61 | 1.63% | 83,287 |
| Feb 24, 2026 | 5.34 | 5.64 | 5.28 | 5.52 | 5.52 | 3.18% | 114,094 |
| Feb 23, 2026 | 6.00 | 6.18 | 5.29 | 5.35 | 5.35 | -15.35% | 156,056 |
| Feb 20, 2026 | 6.20 | 6.75 | 6.17 | 6.32 | 6.32 | -3.51% | 48,731 |
| Feb 19, 2026 | 5.98 | 6.56 | 5.88 | 6.55 | 6.55 | -0.76% | 75,804 |
| Feb 18, 2026 | 6.51 | 6.82 | 6.37 | 6.60 | 6.60 | 1.85% | 63,443 |
| Feb 17, 2026 | 6.07 | 6.65 | 5.90 | 6.48 | 6.48 | 7.28% | 115,749 |
| Feb 13, 2026 | 6.11 | 6.34 | 5.83 | 6.04 | 6.04 | -1.47% | 78,379 |
| Feb 12, 2026 | 7.67 | 7.93 | 6.04 | 6.13 | 6.13 | -23.28% | 431,481 |
| Feb 11, 2026 | 9.29 | 9.70 | 7.58 | 7.99 | 7.99 | -10.12% | 377,058 |
| Feb 10, 2026 | 8.52 | 9.62 | 8.52 | 8.89 | 8.89 | 4.22% | 233,331 |
| Feb 9, 2026 | 8.01 | 8.70 | 7.82 | 8.53 | 8.53 | 2.52% | 150,527 |
| Feb 6, 2026 | 9.36 | 9.36 | 7.74 | 8.32 | 8.32 | -7.25% | 287,393 |
| Feb 5, 2026 | 9.20 | 9.47 | 8.57 | 8.97 | 8.97 | -8.84% | 226,302 |
| Feb 4, 2026 | 9.49 | 9.84 | 8.83 | 9.84 | 9.84 | 0.92% | 182,575 |
| Feb 3, 2026 | 10.42 | 10.47 | 9.15 | 9.75 | 9.75 | - | 53,201 |
| Feb 2, 2026 | 9.54 | 9.92 | 9.54 | 9.75 | 9.75 | 5.06% | 56,497 |
| Jan 30, 2026 | 9.94 | 9.94 | 9.10 | 9.28 | 9.28 | -9.73% | 24,944 |
| Jan 29, 2026 | 10.86 | 10.86 | 9.63 | 10.28 | 10.28 | -5.69% | 26,716 |
| Jan 28, 2026 | 12.30 | 12.30 | 10.80 | 10.90 | 10.90 | -10.73% | 41,266 |
| Jan 27, 2026 | 12.74 | 12.74 | 11.87 | 12.21 | 12.21 | -0.41% | 24,174 |
| Jan 26, 2026 | 12.88 | 12.91 | 12.08 | 12.26 | 12.26 | -6.20% | 16,369 |
| Jan 23, 2026 | 13.46 | 13.59 | 12.83 | 13.07 | 13.07 | -4.18% | 20,537 |
| Jan 22, 2026 | 13.99 | 14.03 | 13.00 | 13.64 | 13.64 | 2.71% | 39,472 |
| Jan 21, 2026 | 13.15 | 14.10 | 12.69 | 13.28 | 13.28 | 2.00% | 29,084 |
| Jan 20, 2026 | 13.34 | 13.79 | 13.02 | 13.02 | 13.02 | -10.94% | 26,965 |
| Jan 16, 2026 | 13.93 | 14.88 | 13.93 | 14.62 | 14.62 | 7.82% | 33,891 |
| Jan 15, 2026 | 13.95 | 14.30 | 13.38 | 13.56 | 13.56 | -1.32% | 33,429 |
| Jan 14, 2026 | 14.70 | 14.70 | 12.90 | 13.74 | 13.74 | -9.14% | 66,926 |
| Jan 13, 2026 | 15.39 | 15.39 | 13.69 | 15.13 | 15.12 | -0.75% | 81,074 |