T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
11.01
+1.00 (10.02%)
At close: Jun 18, 2026, 4:00 PM EDT
11.01
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
AFRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.28 | 11.07 | 10.28 | 10.96 | 10.96 | 9.49% | 2,395 |
| Jun 17, 2026 | 11.15 | 12.00 | 10.01 | 10.01 | 10.01 | -11.81% | 2,675 |
| Jun 16, 2026 | 10.72 | 11.61 | 10.71 | 11.35 | 11.35 | 8.34% | 112,604 |
| Jun 15, 2026 | 10.50 | 10.85 | 9.65 | 10.48 | 10.48 | 17.85% | 52,342 |
| Jun 12, 2026 | 8.82 | 8.92 | 8.42 | 8.89 | 8.89 | -1.22% | 21,471 |
| Jun 11, 2026 | 7.97 | 9.00 | 7.73 | 9.00 | 9.00 | 11.19% | 17,676 |
| Jun 10, 2026 | 8.00 | 8.83 | 8.00 | 8.10 | 8.09 | -6.72% | 12,665 |
| Jun 9, 2026 | 8.53 | 9.66 | 8.13 | 8.68 | 8.68 | -1.44% | 48,140 |
| Jun 8, 2026 | 8.15 | 8.98 | 8.13 | 8.81 | 8.81 | 5.32% | 36,290 |
| Jun 5, 2026 | 9.51 | 9.51 | 8.00 | 8.36 | 8.36 | -14.86% | 41,099 |
| Jun 4, 2026 | 9.32 | 9.89 | 9.27 | 9.82 | 9.82 | 7.79% | 36,353 |
| Jun 3, 2026 | 10.02 | 10.28 | 8.75 | 9.11 | 9.11 | -13.32% | 61,065 |
| Jun 2, 2026 | 10.91 | 10.93 | 10.19 | 10.51 | 10.51 | -5.78% | 60,889 |
| Jun 1, 2026 | 11.48 | 11.80 | 10.59 | 11.16 | 11.16 | -1.72% | 87,643 |
| May 29, 2026 | 11.45 | 11.60 | 10.90 | 11.35 | 11.35 | 1.20% | 75,942 |
| May 28, 2026 | 10.57 | 11.23 | 10.34 | 11.22 | 11.22 | 7.73% | 85,496 |
| May 27, 2026 | 10.39 | 10.79 | 10.16 | 10.41 | 10.41 | 2.76% | 191,480 |
| May 26, 2026 | 9.27 | 10.24 | 9.12 | 10.13 | 10.13 | 13.14% | 123,770 |
| May 22, 2026 | 9.99 | 10.24 | 8.62 | 8.95 | 8.95 | -6.64% | 93,778 |
| May 21, 2026 | 9.47 | 9.68 | 8.84 | 9.59 | 9.59 | 0.95% | 36,503 |
| May 20, 2026 | 9.06 | 9.63 | 8.48 | 9.50 | 9.50 | 5.91% | 40,696 |
| May 19, 2026 | 8.64 | 8.97 | 8.41 | 8.97 | 8.97 | 2.29% | 12,437 |
| May 18, 2026 | 8.71 | 9.21 | 8.44 | 8.77 | 8.77 | -3.85% | 35,077 |
| May 15, 2026 | 8.86 | 9.65 | 8.85 | 9.12 | 9.12 | -5.39% | 20,659 |
| May 14, 2026 | 8.90 | 9.64 | 8.54 | 9.64 | 9.64 | 11.32% | 23,393 |
| May 13, 2026 | 8.86 | 8.90 | 7.58 | 8.66 | 8.66 | -6.78% | 50,445 |
| May 12, 2026 | 9.42 | 10.00 | 8.93 | 9.29 | 9.29 | -2.11% | 56,989 |
| May 11, 2026 | 8.78 | 9.49 | 8.25 | 9.49 | 9.49 | 9.58% | 59,278 |
| May 8, 2026 | 10.13 | 10.85 | 8.66 | 8.66 | 8.66 | -11.89% | 130,292 |
| May 7, 2026 | 10.00 | 10.21 | 9.60 | 9.83 | 9.83 | 6.72% | 140,432 |
| May 6, 2026 | 9.89 | 9.92 | 9.02 | 9.21 | 9.21 | -4.27% | 50,261 |
| May 5, 2026 | 9.64 | 10.02 | 9.61 | 9.62 | 9.62 | -1.32% | 21,984 |
| May 4, 2026 | 9.90 | 10.12 | 9.56 | 9.75 | 9.75 | -1.14% | 50,895 |
| May 1, 2026 | 9.02 | 9.96 | 9.02 | 9.86 | 9.86 | 11.31% | 38,906 |
| Apr 30, 2026 | 8.45 | 9.13 | 8.37 | 8.86 | 8.86 | 1.08% | 16,017 |
| Apr 29, 2026 | 8.30 | 8.79 | 8.15 | 8.77 | 8.77 | 1.21% | 9,321 |
| Apr 28, 2026 | 8.92 | 9.20 | 8.56 | 8.66 | 8.66 | -4.94% | 16,002 |
| Apr 27, 2026 | 8.48 | 9.29 | 8.48 | 9.11 | 9.11 | 4.00% | 26,542 |
| Apr 24, 2026 | 8.75 | 8.90 | 8.42 | 8.76 | 8.76 | 2.94% | 24,429 |
| Apr 23, 2026 | 9.49 | 9.49 | 8.16 | 8.51 | 8.51 | -10.98% | 81,314 |
| Apr 22, 2026 | 9.66 | 9.83 | 9.40 | 9.56 | 9.56 | 3.46% | 58,082 |
| Apr 21, 2026 | 10.20 | 10.32 | 9.12 | 9.24 | 9.24 | -6.67% | 111,614 |
| Apr 20, 2026 | 9.12 | 9.90 | 9.11 | 9.90 | 9.90 | 7.38% | 66,054 |
| Apr 17, 2026 | 8.86 | 9.50 | 8.57 | 9.22 | 9.22 | 14.25% | 144,820 |
| Apr 16, 2026 | 7.94 | 8.36 | 7.58 | 8.07 | 8.07 | 2.28% | 85,178 |
| Apr 15, 2026 | 7.39 | 7.90 | 7.39 | 7.89 | 7.89 | 13.53% | 107,744 |
| Apr 14, 2026 | 6.24 | 6.98 | 6.24 | 6.95 | 6.95 | 14.88% | 101,787 |
| Apr 13, 2026 | 5.28 | 6.05 | 5.28 | 6.05 | 6.05 | 13.93% | 74,332 |
| Apr 10, 2026 | 5.42 | 5.52 | 5.24 | 5.31 | 5.31 | -2.03% | 22,007 |
| Apr 9, 2026 | 5.55 | 5.55 | 5.10 | 5.42 | 5.42 | -3.90% | 48,691 |