T-REX 2X Long ARM Daily Target ETF (ARMU)
BATS: ARMU · Real-Time Price · USD
31.41
+0.97 (3.18%)
Jul 16, 2025, 10:55 AM - Market open
ARMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 30.66 | 31.51 | 30.20 | 30.44 | 30.44 | 3.92% | 17,249 |
| Jul 14, 2025 | 29.15 | 29.50 | 28.13 | 29.30 | 29.30 | -1.63% | 6,077 |
| Jul 11, 2025 | 30.33 | 31.79 | 29.78 | 29.78 | 29.78 | -3.76% | 5,878 |
| Jul 10, 2025 | 31.10 | 31.10 | 29.87 | 30.94 | 30.94 | 0.65% | 14,351 |
| Jul 9, 2025 | 31.91 | 32.63 | 30.74 | 30.74 | 30.74 | 0.07% | 9,191 |
| Jul 8, 2025 | 31.20 | 31.55 | 30.63 | 30.72 | 30.72 | 1.19% | 4,868 |
| Jul 7, 2025 | 33.02 | 33.02 | 29.90 | 30.36 | 30.36 | -10.47% | 8,939 |
| Jul 3, 2025 | 34.62 | 34.62 | 33.74 | 33.91 | 33.91 | 0.72% | 3,022 |
| Jul 2, 2025 | 33.26 | 33.86 | 32.90 | 33.67 | 33.67 | -2.63% | 3,200 |
| Jul 1, 2025 | 36.22 | 36.33 | 34.06 | 34.58 | 34.58 | -6.57% | 6,621 |
| Jun 30, 2025 | 39.39 | 39.51 | 37.01 | 37.01 | 37.01 | -4.41% | 10,388 |
| Jun 27, 2025 | 36.40 | 39.02 | 36.40 | 38.72 | 38.72 | 8.99% | 13,489 |
| Jun 26, 2025 | 36.40 | 36.40 | 35.23 | 35.52 | 35.52 | 1.23% | 3,343 |
| Jun 25, 2025 | 35.13 | 36.25 | 35.09 | 35.09 | 35.09 | 0.43% | 10,182 |
| Jun 24, 2025 | 32.81 | 34.98 | 32.81 | 34.94 | 34.94 | 10.13% | 9,734 |
| Jun 23, 2025 | 29.35 | 31.73 | 29.35 | 31.73 | 31.73 | 5.81% | 12,497 |
| Jun 20, 2025 | 31.14 | 31.14 | 29.48 | 29.98 | 29.98 | -1.55% | 4,792 |
| Jun 18, 2025 | 29.40 | 30.95 | 29.40 | 30.46 | 30.46 | 1.69% | 12,725 |
| Jun 17, 2025 | 29.10 | 31.68 | 29.10 | 29.95 | 29.95 | 4.54% | 20,269 |
| Jun 16, 2025 | 27.20 | 29.03 | 27.20 | 28.65 | 28.65 | 9.08% | 20,027 |
| Jun 13, 2025 | 26.62 | 27.20 | 26.26 | 26.26 | 26.26 | -4.49% | 12,940 |
| Jun 12, 2025 | 27.66 | 28.31 | 27.36 | 27.50 | 27.50 | -2.65% | 18,602 |
| Jun 11, 2025 | 28.99 | 29.60 | 27.75 | 28.25 | 28.25 | -0.23% | 23,921 |
| Jun 10, 2025 | 27.59 | 28.80 | 26.80 | 28.31 | 28.31 | 2.61% | 18,131 |
| Jun 9, 2025 | 26.67 | 28.57 | 26.51 | 27.59 | 27.59 | 8.17% | 31,671 |
| Jun 6, 2025 | 24.41 | 25.95 | 24.41 | 25.51 | 25.51 | 5.66% | 3,473 |
| Jun 5, 2025 | 25.57 | 25.57 | 23.81 | 24.14 | 24.14 | -1.17% | 16,470 |
| Jun 4, 2025 | 24.13 | 24.43 | 23.90 | 24.43 | 24.43 | 2.00% | 8,167 |
| Jun 3, 2025 | 23.25 | 24.36 | 23.25 | 23.95 | 23.95 | 4.69% | 29,993 |
| Jun 2, 2025 | 22.67 | 23.12 | 22.22 | 22.88 | 22.88 | 2.15% | 3,402 |
| May 30, 2025 | 23.65 | 23.65 | 21.31 | 22.40 | 22.40 | -5.28% | 38,827 |
| May 29, 2025 | 26.40 | 26.40 | 23.25 | 23.64 | 23.64 | -11.03% | 25,955 |
| May 28, 2025 | 26.71 | 27.76 | 26.29 | 26.58 | 26.58 | 2.24% | 19,941 |
| May 27, 2025 | 25.00 | 26.78 | 25.00 | 25.99 | 25.99 | 10.44% | 33,409 |
| May 23, 2025 | 22.88 | 23.54 | 22.88 | 23.54 | 23.54 | -3.44% | 1,450 |
| May 22, 2025 | 24.80 | 24.95 | 24.37 | 24.37 | 24.37 | -1.86% | 23,482 |
| May 21, 2025 | 25.32 | 26.38 | 24.26 | 24.84 | 24.84 | -0.88% | 8,036 |
| May 20, 2025 | 25.06 | 25.35 | 24.94 | 25.06 | 25.06 | -1.37% | 41,142 |
| May 19, 2025 | 25.78 | 25.84 | 25.12 | 25.41 | 25.41 | -5.63% | 8,021 |
| May 16, 2025 | 26.75 | 26.92 | 25.92 | 26.92 | 26.92 | 3.94% | 15,659 |
| May 15, 2025 | 25.73 | 26.56 | 24.44 | 25.90 | 25.90 | -1.07% | 11,047 |
| May 14, 2025 | 24.55 | 26.53 | 24.55 | 26.18 | 26.18 | 11.39% | 15,156 |
| May 13, 2025 | 23.40 | 24.32 | 23.08 | 23.50 | 23.50 | 2.86% | 2,502 |
| May 12, 2025 | 21.96 | 23.05 | 21.79 | 22.85 | 22.85 | 15.11% | 14,396 |
| May 9, 2025 | 20.25 | 20.64 | 19.55 | 19.85 | 19.85 | -1.28% | 28,073 |
| May 8, 2025 | 20.50 | 20.99 | 19.89 | 20.11 | 20.11 | -11.02% | 31,434 |
| May 7, 2025 | 21.86 | 22.65 | 21.66 | 22.60 | 22.60 | 0.96% | 13,691 |
| May 6, 2025 | 21.47 | 22.54 | 21.30 | 22.38 | 22.38 | 1.04% | 4,681 |
| May 5, 2025 | 21.89 | 22.45 | 21.69 | 22.15 | 22.15 | -2.04% | 6,576 |
| May 2, 2025 | 21.87 | 22.61 | 21.87 | 22.61 | 22.61 | 12.95% | 2,360 |