T-REX 2X Long AKAM Daily Target ETF (AKAL)
BATS: AKAL · Real-Time Price · USD
14.51
-0.42 (-2.85%)
At close: Oct 28, 2026, 4:00 PM EDT
13.90
-0.61 (-4.17%)
After-hours: Oct 28, 2026, 8:00 PM EDT
AKAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 14.93 | 14.93 | 14.34 | 14.51 | 14.51 | -2.85% | 16,457 |
| Oct 27, 2026 | 14.70 | 14.94 | 14.62 | 14.93 | 14.93 | 2.47% | 13,645 |
| Oct 26, 2026 | 13.75 | 14.69 | 13.75 | 14.57 | 14.57 | 10.71% | 9,690 |
| Oct 23, 2026 | 12.43 | 13.26 | 12.43 | 13.16 | 13.16 | 4.69% | 7,107 |
| Oct 22, 2026 | 12.40 | 12.67 | 12.19 | 12.57 | 12.57 | 1.29% | 18,085 |
| Oct 21, 2026 | 12.36 | 12.48 | 11.98 | 12.41 | 12.41 | 2.29% | 25,128 |
| Oct 20, 2026 | 11.60 | 12.27 | 11.60 | 12.13 | 12.13 | 4.90% | 13,020 |
| Oct 19, 2026 | 12.35 | 12.35 | 11.55 | 11.57 | 11.57 | -0.81% | 25,889 |
| Oct 16, 2026 | 13.18 | 13.18 | 11.55 | 11.66 | 11.66 | -10.03% | 48,783 |
| Oct 15, 2026 | 12.01 | 13.08 | 11.30 | 12.96 | 12.96 | 1.25% | 79,428 |
| Oct 14, 2026 | 14.75 | 14.80 | 12.38 | 12.80 | 12.80 | -16.97% | 53,551 |
| Oct 13, 2026 | 15.12 | 16.24 | 15.04 | 15.42 | 15.42 | -3.23% | 80,917 |
| Oct 12, 2026 | 16.99 | 17.03 | 15.54 | 15.93 | 15.93 | -9.59% | 42,875 |
| Oct 9, 2026 | 16.61 | 18.39 | 15.99 | 17.62 | 17.62 | 10.96% | 173,380 |
| Oct 8, 2026 | 16.50 | 16.71 | 15.39 | 15.88 | 15.88 | -6.86% | 58,490 |
| Oct 7, 2026 | 17.80 | 17.80 | 16.83 | 17.05 | 17.05 | -7.46% | 98,203 |
| Oct 6, 2026 | 18.47 | 19.26 | 18.07 | 18.43 | 18.42 | 1.74% | 88,518 |
| Oct 5, 2026 | 18.95 | 18.95 | 17.63 | 18.11 | 18.11 | -1.90% | 79,113 |
| Oct 2, 2026 | 18.71 | 19.79 | 18.46 | 18.46 | 18.46 | 3.30% | 86,265 |
| Oct 1, 2026 | 17.86 | 18.09 | 16.85 | 17.87 | 17.87 | 0.68% | 53,487 |
| Sep 30, 2026 | 18.50 | 20.00 | 17.66 | 17.75 | 17.75 | -3.16% | 108,597 |
| Sep 29, 2026 | 18.70 | 19.25 | 17.50 | 18.33 | 18.33 | -1.77% | 121,363 |
| Sep 28, 2026 | 20.20 | 20.44 | 18.55 | 18.66 | 18.66 | -8.39% | 120,990 |
| Sep 25, 2026 | 24.42 | 25.45 | 20.35 | 20.37 | 20.37 | 6.65% | 843,244 |
| Sep 24, 2026 | 20.80 | 20.89 | 19.10 | 19.10 | 19.10 | -13.25% | 77,952 |
| Sep 23, 2026 | 20.52 | 22.30 | 20.52 | 22.02 | 22.02 | 0.11% | 1,705 |
| Sep 22, 2026 | 21.94 | 23.00 | 21.29 | 21.99 | 21.99 | 1.67% | 3,619 |
| Sep 21, 2026 | 19.03 | 21.63 | 19.03 | 21.63 | 21.63 | 23.90% | 6,544 |
| Sep 18, 2026 | 17.26 | 17.46 | 17.03 | 17.46 | 17.46 | -5.23% | 1,371 |
| Sep 17, 2026 | 19.00 | 19.16 | 18.24 | 18.42 | 18.42 | 5.39% | 1,116 |
| Sep 16, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.03% | 360 |
| Sep 15, 2026 | 17.59 | 18.00 | 17.58 | 17.84 | 17.84 | -0.33% | 6,501 |
| Sep 14, 2026 | 18.00 | 18.33 | 17.09 | 17.90 | 17.90 | -2.34% | 6,169 |
| Sep 11, 2026 | 18.74 | 18.88 | 18.30 | 18.33 | 18.33 | -0.29% | 3,502 |
| Sep 10, 2026 | 19.19 | 19.32 | 18.38 | 18.38 | 18.38 | -6.60% | 2,267 |
| Sep 9, 2026 | 18.91 | 20.09 | 18.91 | 19.68 | 19.68 | 9.56% | 4,911 |
| Sep 8, 2026 | 16.76 | 17.96 | 16.76 | 17.96 | 17.96 | 0.78% | 1,700 |
| Sep 4, 2026 | 17.74 | 17.83 | 17.73 | 17.83 | 17.83 | -2.49% | 261 |
| Sep 3, 2026 | 17.20 | 18.28 | 17.20 | 18.28 | 18.28 | 2.56% | 214 |
| Sep 2, 2026 | 17.65 | 17.83 | 17.65 | 17.83 | 17.83 | -2.22% | 207 |
| Sep 1, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -4.58% | 45 |
| Aug 31, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 2.16% | 324 |
| Aug 28, 2026 | 20.10 | 20.10 | 18.70 | 18.70 | 18.70 | -6.85% | 620 |
| Aug 27, 2026 | 19.73 | 20.08 | 19.51 | 20.08 | 20.08 | 5.61% | 3,058 |
| Aug 26, 2026 | 18.40 | 19.33 | 18.31 | 19.01 | 19.01 | 4.71% | 4,074 |
| Aug 25, 2026 | 18.11 | 18.23 | 17.76 | 18.16 | 18.16 | -0.33% | 2,277 |
| Aug 24, 2026 | 18.60 | 18.60 | 18.20 | 18.22 | 18.21 | -8.45% | 2,029 |
| Aug 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.63% | 122 |
| Aug 20, 2026 | 20.04 | 20.04 | 19.63 | 19.77 | 19.77 | -4.80% | 836 |
| Aug 19, 2026 | 20.23 | 21.25 | 20.23 | 20.77 | 20.77 | -4.65% | 2,374 |