T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
17.14
+0.07 (0.41%)
Oct 24, 2025, 4:00 PM EDT - Market closed
AFRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.38 | 18.50 | 17.02 | 17.14 | 17.14 | 0.41% | 57,351 |
| Oct 23, 2025 | 15.80 | 17.64 | 15.48 | 17.07 | 17.07 | 8.80% | 78,702 |
| Oct 22, 2025 | 16.36 | 16.36 | 14.67 | 15.69 | 15.69 | -5.91% | 39,289 |
| Oct 21, 2025 | 15.75 | 16.95 | 15.75 | 16.68 | 16.68 | 7.45% | 41,019 |
| Oct 20, 2025 | 14.46 | 15.73 | 14.36 | 15.52 | 15.52 | 11.57% | 64,806 |
| Oct 17, 2025 | 14.36 | 14.57 | 13.91 | 13.91 | 13.91 | -4.00% | 25,274 |
| Oct 16, 2025 | 16.47 | 16.47 | 14.17 | 14.49 | 14.49 | -10.61% | 47,032 |
| Oct 15, 2025 | 16.85 | 17.00 | 15.83 | 16.21 | 16.21 | 0.93% | 18,376 |
| Oct 14, 2025 | 15.72 | 16.77 | 14.85 | 16.06 | 16.06 | -1.35% | 24,835 |
| Oct 13, 2025 | 16.30 | 16.50 | 15.35 | 16.28 | 16.28 | 5.17% | 29,912 |
| Oct 10, 2025 | 18.76 | 18.79 | 15.48 | 15.48 | 15.48 | -16.55% | 133,659 |
| Oct 9, 2025 | 17.53 | 19.24 | 17.53 | 18.55 | 18.55 | 5.76% | 122,771 |
| Oct 8, 2025 | 18.31 | 18.63 | 17.13 | 17.54 | 17.54 | -3.03% | 84,381 |
| Oct 7, 2025 | 18.10 | 18.30 | 16.97 | 18.09 | 18.09 | 1.11% | 62,433 |
| Oct 6, 2025 | 17.51 | 18.17 | 17.00 | 17.89 | 17.89 | 2.64% | 53,369 |
| Oct 3, 2025 | 18.92 | 18.92 | 17.06 | 17.43 | 17.43 | -6.04% | 97,989 |
| Oct 2, 2025 | 17.54 | 18.88 | 16.56 | 18.55 | 18.55 | 9.30% | 78,801 |
| Oct 1, 2025 | 17.76 | 17.76 | 16.00 | 16.97 | 16.97 | 4.21% | 45,942 |
| Sep 30, 2025 | 17.65 | 17.65 | 15.19 | 16.29 | 16.29 | -9.67% | 100,739 |
| Sep 29, 2025 | 17.64 | 18.34 | 16.99 | 18.03 | 18.03 | 1.72% | 37,973 |
| Sep 26, 2025 | 18.95 | 18.95 | 17.46 | 17.73 | 17.73 | -5.03% | 41,335 |
| Sep 25, 2025 | 19.19 | 19.69 | 18.59 | 18.66 | 18.66 | -9.13% | 22,338 |
| Sep 24, 2025 | 21.79 | 22.15 | 20.54 | 20.54 | 20.54 | -2.65% | 15,452 |
| Sep 23, 2025 | 24.64 | 24.64 | 21.04 | 21.10 | 21.10 | -16.51% | 19,632 |
| Sep 22, 2025 | 26.69 | 26.69 | 24.00 | 25.27 | 25.27 | -4.56% | 14,008 |
| Sep 19, 2025 | 24.85 | 26.48 | 24.85 | 26.48 | 26.48 | 4.26% | 7,486 |
| Sep 18, 2025 | 25.50 | 25.64 | 25.00 | 25.40 | 25.40 | -0.42% | 4,949 |
| Sep 17, 2025 | 25.26 | 25.51 | 24.29 | 25.51 | 25.51 | -0.01% | 4,309 |