T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
9.15
-0.68 (-6.90%)
May 8, 2026, 11:42 AM EDT - Market open
AFRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.15% | 50,895 |
| May 1, 2026 | 9.02 | 9.96 | 9.02 | 9.86 | 9.86 | 11.32% | 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 | 13.94% | 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 |
| Apr 8, 2026 | 5.84 | 6.23 | 5.56 | 5.64 | 5.64 | 10.59% | 80,982 |
| Apr 7, 2026 | 5.21 | 5.22 | 4.97 | 5.10 | 5.10 | -4.14% | 40,220 |
| Apr 6, 2026 | 4.95 | 5.50 | 4.95 | 5.32 | 5.32 | 10.37% | 90,251 |
| Apr 2, 2026 | 4.23 | 4.85 | 4.23 | 4.82 | 4.82 | 2.34% | 62,629 |
| Apr 1, 2026 | 4.98 | 4.98 | 4.67 | 4.71 | 4.71 | - | 91,732 |
| Mar 31, 2026 | 4.27 | 4.82 | 4.27 | 4.71 | 4.71 | 11.88% | 56,213 |
| Mar 30, 2026 | 4.30 | 4.41 | 4.16 | 4.21 | 4.21 | 2.18% | 53,755 |
| Mar 27, 2026 | 4.26 | 4.32 | 4.05 | 4.12 | 4.12 | -7.00% | 78,940 |
| Mar 26, 2026 | 4.63 | 4.85 | 4.40 | 4.43 | 4.43 | -5.34% | 51,913 |
| Mar 25, 2026 | 4.79 | 5.09 | 4.55 | 4.68 | 4.68 | 2.41% | 151,977 |
| 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 |