T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
12.91
-0.15 (-1.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
AFRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.17 | 13.17 | 13.17 | 12.89 | - | -1.24% | 4,488 |
| 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 |
| Nov 4, 2025 | 14.37 | 15.60 | 14.37 | 14.97 | 14.97 | -2.60% | 14,450 |
| Nov 3, 2025 | 15.37 | 15.79 | 15.03 | 15.37 | 15.37 | 0.79% | 16,698 |
| Oct 31, 2025 | 14.36 | 15.33 | 14.30 | 15.25 | 15.25 | 9.08% | 14,601 |
| Oct 30, 2025 | 15.17 | 15.20 | 13.90 | 13.98 | 13.98 | -10.38% | 17,568 |
| Oct 29, 2025 | 17.08 | 17.19 | 15.60 | 15.60 | 15.60 | -9.04% | 24,905 |
| Oct 28, 2025 | 17.34 | 17.69 | 16.43 | 17.15 | 17.15 | -1.10% | 27,790 |
| Oct 27, 2025 | 17.55 | 17.75 | 17.12 | 17.34 | 17.34 | 1.17% | 20,553 |
| 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 |