T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
10.14
-0.17 (-1.61%)
At close: Jul 28, 2026, 4:00 PM EDT
9.95
-0.19 (-1.91%)
Pre-market: Jul 29, 2026, 4:05 AM EDT
AFRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.24 | 10.37 | 9.91 | 10.14 | 10.14 | -1.58% | 7,366 |
| Jul 27, 2026 | 10.09 | 10.52 | 10.09 | 10.31 | 10.31 | 7.84% | 3,123 |
| Jul 24, 2026 | 9.72 | 10.05 | 9.56 | 9.56 | 9.56 | -2.82% | 6,182 |
| Jul 23, 2026 | 10.22 | 10.22 | 9.46 | 9.84 | 9.84 | -7.11% | 9,059 |
| Jul 22, 2026 | 10.92 | 10.93 | 10.59 | 10.59 | 10.59 | -2.23% | 16,082 |
| Jul 21, 2026 | 10.89 | 11.03 | 10.65 | 10.83 | 10.83 | -1.72% | 26,013 |
| Jul 20, 2026 | 11.12 | 11.40 | 11.02 | 11.02 | 11.02 | -2.39% | 8,905 |
| Jul 17, 2026 | 11.44 | 11.75 | 11.00 | 11.29 | 11.29 | -9.19% | 36,106 |
| Jul 16, 2026 | 12.58 | 13.37 | 12.43 | 12.43 | 12.43 | -4.36% | 11,678 |
| Jul 15, 2026 | 14.06 | 14.06 | 12.86 | 13.00 | 13.00 | -6.37% | 17,108 |
| Jul 14, 2026 | 13.45 | 14.03 | 13.42 | 13.89 | 13.89 | 5.14% | 15,329 |
| Jul 13, 2026 | 13.31 | 13.74 | 13.19 | 13.21 | 13.21 | -2.97% | 8,491 |
| Jul 10, 2026 | 14.55 | 14.55 | 13.29 | 13.61 | 13.61 | -1.21% | 7,125 |
| Jul 9, 2026 | 13.80 | 14.23 | 13.77 | 13.78 | 13.78 | 5.90% | 16,931 |
| Jul 8, 2026 | 13.11 | 13.39 | 12.50 | 13.01 | 13.01 | -5.72% | 18,452 |
| Jul 7, 2026 | 14.46 | 14.70 | 13.65 | 13.80 | 13.80 | -5.23% | 42,608 |
| Jul 6, 2026 | 14.22 | 14.68 | 13.83 | 14.56 | 14.56 | 2.47% | 21,648 |
| Jul 2, 2026 | 14.46 | 14.68 | 13.50 | 14.21 | 14.21 | 2.08% | 196,340 |
| Jul 1, 2026 | 13.95 | 14.42 | 13.43 | 13.92 | 13.92 | 5.53% | 31,070 |
| Jun 30, 2026 | 13.21 | 13.45 | 12.97 | 13.19 | 13.19 | -1.19% | 8,308 |
| Jun 29, 2026 | 12.95 | 13.35 | 12.41 | 13.35 | 13.35 | 5.95% | 193,888 |
| Jun 26, 2026 | 11.77 | 12.79 | 11.46 | 12.60 | 12.60 | 7.88% | 22,941 |
| Jun 25, 2026 | 12.01 | 12.48 | 11.55 | 11.68 | 11.68 | -2.75% | 61,301 |
| Jun 24, 2026 | 10.62 | 12.69 | 10.62 | 12.01 | 12.01 | 15.68% | 68,469 |
| Jun 23, 2026 | 9.65 | 10.48 | 9.65 | 10.38 | 10.38 | 0.02% | 11,881 |
| Jun 22, 2026 | 11.00 | 11.37 | 10.38 | 10.38 | 10.38 | -5.75% | 14,415 |
| Jun 18, 2026 | 10.40 | 11.19 | 10.40 | 11.01 | 11.01 | 10.02% | 36,166 |
| Jun 17, 2026 | 11.34 | 12.00 | 10.01 | 10.01 | 10.01 | -11.81% | 71,523 |
| 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 |