T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
14.62
+1.06 (7.82%)
Jan 16, 2026, 4:00 PM EST - Market closed
AFRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 18.43 | 18.84 | 14.85 | 15.24 | 15.24 | -13.41% | 120,351 |
| Jan 9, 2026 | 17.91 | 18.05 | 17.08 | 17.60 | 17.60 | 0.74% | 12,315 |
| Jan 8, 2026 | 17.71 | 18.05 | 16.77 | 17.47 | 17.47 | -3.75% | 12,824 |
| Jan 7, 2026 | 17.99 | 18.53 | 17.56 | 18.15 | 18.15 | 1.34% | 15,240 |
| Jan 6, 2026 | 17.27 | 17.91 | 16.47 | 17.91 | 17.91 | 4.19% | 29,418 |
| Jan 5, 2026 | 14.67 | 17.43 | 14.67 | 17.19 | 17.19 | 18.31% | 54,112 |
| Jan 2, 2026 | 14.84 | 14.94 | 14.24 | 14.53 | 14.53 | -1.29% | 7,576 |
| Dec 31, 2025 | 15.22 | 15.24 | 14.72 | 14.72 | 14.72 | -3.94% | 16,461 |
| Dec 30, 2025 | 15.14 | 15.60 | 15.13 | 15.32 | 15.32 | 0.82% | 15,413 |
| Dec 29, 2025 | 15.11 | 15.49 | 14.92 | 15.20 | 15.20 | -0.98% | 39,544 |
| Dec 26, 2025 | 15.40 | 15.45 | 14.92 | 15.35 | 15.35 | -0.58% | 10,547 |
| Dec 24, 2025 | 14.98 | 15.62 | 14.70 | 15.44 | 15.44 | 0.85% | 24,049 |
| Dec 23, 2025 | 16.16 | 16.38 | 14.72 | 15.31 | 15.31 | -8.10% | 49,995 |
| Dec 22, 2025 | 15.84 | 16.68 | 15.84 | 16.66 | 16.66 | 6.45% | 30,095 |
| Dec 19, 2025 | 16.09 | 16.57 | 15.59 | 15.65 | 15.65 | -0.13% | 21,728 |
| Dec 18, 2025 | 15.12 | 16.37 | 15.04 | 15.67 | 15.67 | 10.98% | 43,309 |
| Dec 17, 2025 | 14.78 | 15.48 | 14.02 | 14.12 | 14.12 | -2.82% | 31,259 |
| Dec 16, 2025 | 12.63 | 14.75 | 12.55 | 14.53 | 14.53 | 22.68% | 36,375 |
| Dec 15, 2025 | 12.12 | 12.24 | 11.80 | 11.84 | 11.84 | -5.07% | 12,637 |
| Dec 12, 2025 | 12.74 | 12.85 | 12.28 | 12.48 | 12.48 | -4.54% | 10,136 |
| Dec 11, 2025 | 13.44 | 13.62 | 11.80 | 13.07 | 13.07 | -5.29% | 54,016 |
| Dec 10, 2025 | 13.02 | 13.91 | 12.80 | 13.80 | 13.80 | 6.32% | 48,054 |
| Dec 9, 2025 | 12.81 | 13.49 | 12.81 | 12.98 | 12.98 | 0.54% | 18,828 |
| Dec 8, 2025 | 12.79 | 12.92 | 12.46 | 12.91 | 12.91 | - | 9,454 |
| Dec 5, 2025 | 13.17 | 13.17 | 12.56 | 12.91 | 12.91 | -1.11% | 27,124 |
| Dec 4, 2025 | 13.26 | 13.26 | 12.32 | 13.06 | 13.06 | -3.15% | 24,671 |
| Dec 3, 2025 | 12.75 | 13.82 | 12.66 | 13.48 | 13.48 | 8.67% | 18,453 |
| Dec 2, 2025 | 13.43 | 14.25 | 12.40 | 12.40 | 12.40 | -5.10% | 21,147 |
| Dec 1, 2025 | 13.78 | 14.47 | 13.07 | 13.07 | 13.07 | -6.80% | 16,849 |
| Nov 28, 2025 | 13.35 | 14.02 | 13.35 | 14.02 | 14.02 | 6.15% | 5,271 |
| Nov 26, 2025 | 13.28 | 13.68 | 13.21 | 13.21 | 13.21 | -0.45% | 8,140 |
| Nov 25, 2025 | 12.23 | 13.28 | 12.23 | 13.27 | 13.27 | 6.02% | 13,752 |
| Nov 24, 2025 | 11.97 | 12.67 | 11.97 | 12.52 | 12.52 | 9.32% | 12,135 |
| Nov 21, 2025 | 11.32 | 11.71 | 10.53 | 11.45 | 11.45 | 3.64% | 7,279 |
| Nov 20, 2025 | 12.78 | 13.19 | 11.00 | 11.05 | 11.05 | -6.93% | 39,235 |
| Nov 19, 2025 | 12.34 | 12.34 | 11.29 | 11.87 | 11.87 | -3.50% | 18,096 |
| Nov 18, 2025 | 12.33 | 12.80 | 12.11 | 12.30 | 12.30 | -7.66% | 29,081 |
| Nov 17, 2025 | 13.75 | 13.92 | 12.50 | 13.32 | 13.32 | -5.13% | 75,926 |
| Nov 14, 2025 | 13.84 | 15.38 | 13.84 | 14.04 | 14.04 | -7.51% | 15,289 |
| Nov 13, 2025 | 17.19 | 17.40 | 13.90 | 15.18 | 15.18 | -14.77% | 66,169 |
| Nov 12, 2025 | 16.70 | 17.95 | 16.70 | 17.81 | 17.81 | 9.33% | 38,907 |
| Nov 11, 2025 | 16.73 | 17.20 | 15.70 | 16.29 | 16.29 | -1.81% | 10,177 |
| Nov 10, 2025 | 16.43 | 17.35 | 16.30 | 16.59 | 16.59 | 6.41% | 82,213 |
| Nov 7, 2025 | 14.32 | 15.69 | 13.54 | 15.59 | 15.59 | 22.95% | 76,835 |
| Nov 6, 2025 | 14.96 | 15.01 | 12.65 | 12.68 | 12.68 | -15.74% | 156,372 |
| Nov 5, 2025 | 14.73 | 15.57 | 14.00 | 15.05 | 15.05 | 0.52% | 26,673 |