T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
9.32
-0.49 (-4.95%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AFRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.10 | 10.32 | 9.10 | 9.32 | 9.32 | -4.95% | 20,678 |
| Oct 15, 2026 | 7.95 | 9.81 | 7.95 | 9.81 | 9.81 | 15.41% | 40,543 |
| Oct 14, 2026 | 9.66 | 9.66 | 8.11 | 8.50 | 8.50 | -19.39% | 35,562 |
| Oct 13, 2026 | 10.79 | 10.79 | 10.45 | 10.55 | 10.54 | -1.70% | 4,964 |
| Oct 12, 2026 | 11.24 | 11.24 | 10.68 | 10.73 | 10.73 | -5.41% | 17,242 |
| Oct 9, 2026 | 10.52 | 11.42 | 10.52 | 11.34 | 11.34 | 9.25% | 35,167 |
| Oct 8, 2026 | 9.87 | 10.40 | 9.80 | 10.38 | 10.38 | 4.64% | 21,387 |
| Oct 7, 2026 | 9.51 | 9.94 | 9.43 | 9.92 | 9.92 | 0.51% | 8,181 |
| Oct 6, 2026 | 9.94 | 10.05 | 9.73 | 9.87 | 9.87 | 1.13% | 17,819 |
| Oct 5, 2026 | 9.25 | 9.82 | 9.14 | 9.76 | 9.76 | 10.72% | 24,778 |
| Oct 2, 2026 | 9.11 | 9.19 | 8.73 | 8.82 | 8.82 | 1.21% | 19,797 |
| Oct 1, 2026 | 8.40 | 8.71 | 7.96 | 8.71 | 8.71 | 2.96% | 22,320 |
| Sep 30, 2026 | 8.48 | 8.75 | 8.39 | 8.46 | 8.46 | -0.06% | 14,570 |
| Sep 29, 2026 | 8.46 | 8.68 | 8.18 | 8.47 | 8.47 | 5.81% | 22,426 |
| Sep 28, 2026 | 8.85 | 8.85 | 8.00 | 8.00 | 8.00 | -11.70% | 19,137 |
| Sep 25, 2026 | 9.27 | 9.27 | 8.78 | 9.06 | 9.06 | -0.44% | 16,746 |
| Sep 24, 2026 | 8.26 | 9.15 | 8.26 | 9.10 | 9.10 | 9.77% | 53,053 |
| Sep 23, 2026 | 8.98 | 8.98 | 7.92 | 8.29 | 8.29 | -10.09% | 65,301 |
| Sep 22, 2026 | 9.62 | 9.62 | 9.03 | 9.22 | 9.22 | 1.99% | 25,257 |
| Sep 21, 2026 | 9.10 | 9.18 | 8.80 | 9.04 | 9.04 | -0.66% | 41,930 |
| Sep 18, 2026 | 8.96 | 9.10 | 8.74 | 9.10 | 9.10 | 2.36% | 11,390 |
| Sep 17, 2026 | 9.45 | 9.56 | 8.81 | 8.89 | 8.89 | -3.37% | 39,405 |
| Sep 16, 2026 | 9.36 | 9.63 | 8.94 | 9.20 | 9.20 | -1.08% | 14,039 |
| Sep 15, 2026 | 9.80 | 10.07 | 9.26 | 9.30 | 9.30 | -4.52% | 13,299 |
| Sep 14, 2026 | 9.47 | 9.81 | 9.27 | 9.74 | 9.74 | 6.16% | 36,208 |
| Sep 11, 2026 | 8.51 | 9.21 | 8.36 | 9.18 | 9.18 | 9.75% | 44,176 |
| Sep 10, 2026 | 8.00 | 8.60 | 7.98 | 8.36 | 8.36 | -1.07% | 61,121 |
| Sep 9, 2026 | 9.30 | 9.30 | 8.43 | 8.45 | 8.45 | -10.49% | 38,132 |
| Sep 8, 2026 | 9.26 | 9.46 | 9.10 | 9.44 | 9.44 | -0.42% | 24,473 |
| Sep 4, 2026 | 9.65 | 9.65 | 9.40 | 9.48 | 9.48 | -5.48% | 29,894 |
| Sep 3, 2026 | 10.48 | 10.48 | 9.91 | 10.03 | 10.03 | 0.20% | 15,707 |
| Sep 2, 2026 | 8.77 | 10.25 | 8.77 | 10.01 | 10.01 | 10.73% | 60,771 |
| Sep 1, 2026 | 9.58 | 9.64 | 8.89 | 9.04 | 9.04 | -11.02% | 133,453 |
| Aug 31, 2026 | 10.51 | 10.59 | 9.38 | 10.16 | 10.16 | -9.29% | 144,258 |
| Aug 28, 2026 | 13.61 | 14.85 | 11.09 | 11.20 | 11.20 | 1.08% | 829,669 |
| Aug 27, 2026 | 11.00 | 11.28 | 10.55 | 11.08 | 11.08 | 1.99% | 314,218 |
| Aug 26, 2026 | 10.93 | 11.03 | 10.86 | 10.86 | 10.86 | -3.40% | 13,964 |
| Aug 25, 2026 | 11.25 | 11.27 | 10.82 | 11.25 | 11.25 | 2.98% | 6,355 |
| Aug 24, 2026 | 11.20 | 11.40 | 10.91 | 10.92 | 10.92 | -0.63% | 17,708 |
| Aug 21, 2026 | 10.67 | 10.99 | 10.66 | 10.99 | 10.99 | 4.26% | 8,650 |
| Aug 20, 2026 | 11.35 | 11.35 | 10.30 | 10.54 | 10.54 | -5.58% | 16,634 |
| Aug 19, 2026 | 10.66 | 11.53 | 10.66 | 11.16 | 11.16 | 10.53% | 13,343 |
| Aug 18, 2026 | 9.69 | 10.71 | 9.51 | 10.10 | 10.10 | -2.98% | 4,744 |
| Aug 17, 2026 | 11.55 | 11.56 | 10.41 | 10.41 | 10.41 | -9.96% | 36,683 |
| Aug 14, 2026 | 12.10 | 12.10 | 11.56 | 11.56 | 11.56 | 0.30% | 6,373 |
| Aug 13, 2026 | 10.42 | 11.69 | 10.42 | 11.53 | 11.53 | 12.72% | 11,626 |
| Aug 12, 2026 | 10.76 | 10.84 | 10.10 | 10.23 | 10.23 | -7.62% | 22,210 |
| Aug 11, 2026 | 11.11 | 11.20 | 10.94 | 11.07 | 11.07 | 2.15% | 12,197 |
| Aug 10, 2026 | 10.94 | 10.97 | 10.84 | 10.84 | 10.84 | 1.22% | 2,961 |
| Aug 7, 2026 | 11.68 | 11.68 | 10.59 | 10.71 | 10.71 | -4.43% | 18,689 |