T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
11.35
+0.13 (1.20%)
At close: May 29, 2026, 4:00 PM EDT
11.35
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
AFRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.45 | 11.60 | 10.90 | 11.38 | - | 1.47% | 50,780 |
| 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 |
| 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 |