T-REX 2X Long AXTI Daily Target ETF (AXTU)
BATS: AXTU · Real-Time Price · USD
2.860
+0.070 (2.51%)
At close: Jul 27, 2026, 4:00 PM EDT
2.615
-0.245 (-8.57%)
Pre-market: Jul 28, 2026, 4:25 AM EDT
AXTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.92 | 3.05 | 2.44 | 2.86 | 2.86 | 2.51% | 209,496 |
| Jul 24, 2026 | 3.31 | 3.36 | 2.64 | 2.79 | 2.79 | -21.41% | 177,839 |
| Jul 23, 2026 | 3.39 | 4.14 | 3.39 | 3.55 | 3.55 | -0.56% | 300,471 |
| Jul 22, 2026 | 3.75 | 4.10 | 3.50 | 3.57 | 3.57 | -12.07% | 390,013 |
| Jul 21, 2026 | 3.62 | 4.09 | 3.41 | 4.06 | 4.06 | 30.97% | 499,712 |
| Jul 20, 2026 | 2.79 | 3.33 | 2.78 | 3.10 | 3.10 | 13.14% | 568,060 |
| Jul 17, 2026 | 2.44 | 3.02 | 2.29 | 2.74 | 2.74 | 1.11% | 409,729 |
| Jul 16, 2026 | 3.51 | 3.51 | 2.65 | 2.71 | 2.71 | -29.79% | 333,203 |
| Jul 15, 2026 | 4.32 | 4.62 | 3.46 | 3.86 | 3.86 | -14.03% | 359,177 |
| Jul 14, 2026 | 4.05 | 4.64 | 3.86 | 4.49 | 4.49 | 27.92% | 651,562 |
| Jul 13, 2026 | 4.17 | 4.22 | 3.11 | 3.51 | 3.51 | -24.19% | 738,399 |
| Jul 10, 2026 | 5.32 | 5.39 | 4.08 | 4.63 | 4.63 | -17.32% | 473,068 |
| Jul 9, 2026 | 6.05 | 6.31 | 5.42 | 5.60 | 5.60 | 7.90% | 341,529 |
| Jul 8, 2026 | 4.94 | 5.87 | 4.63 | 5.19 | 5.19 | 7.23% | 396,227 |
| Jul 7, 2026 | 5.09 | 6.31 | 4.77 | 4.84 | 4.84 | -17.12% | 469,488 |
| Jul 6, 2026 | 5.54 | 6.64 | 5.26 | 5.84 | 5.84 | 23.99% | 515,145 |
| Jul 2, 2026 | 6.01 | 6.67 | 4.10 | 4.71 | 4.71 | -25.71% | 496,298 |
| Jul 1, 2026 | 7.00 | 7.11 | 6.08 | 6.34 | 6.34 | -20.15% | 272,558 |
| Jun 30, 2026 | 7.71 | 8.16 | 7.30 | 7.94 | 7.94 | 1.89% | 199,323 |
| Jun 29, 2026 | 6.92 | 7.90 | 6.30 | 7.79 | 7.79 | 3.63% | 637,891 |
| Jun 26, 2026 | 6.69 | 7.61 | 6.50 | 7.52 | 7.52 | 2.59% | 345,878 |
| Jun 25, 2026 | 8.39 | 8.39 | 6.30 | 7.33 | 7.33 | -2.27% | 470,662 |
| Jun 24, 2026 | 9.58 | 9.58 | 6.86 | 7.50 | 7.50 | -21.14% | 991,934 |
| Jun 23, 2026 | 11.41 | 12.30 | 9.05 | 9.51 | 9.51 | -31.24% | 620,353 |
| Jun 22, 2026 | 14.37 | 14.66 | 11.61 | 13.83 | 13.83 | 17.65% | 824,242 |
| Jun 18, 2026 | 15.11 | 15.55 | 10.62 | 11.76 | 11.76 | -16.22% | 857,186 |
| Jun 17, 2026 | 15.54 | 15.91 | 13.80 | 14.03 | 14.03 | -2.30% | 360,930 |
| Jun 16, 2026 | 20.00 | 20.84 | 14.30 | 14.36 | 14.36 | -31.68% | 487,591 |
| Jun 15, 2026 | 20.14 | 22.90 | 19.00 | 21.02 | 21.02 | 27.86% | 672,258 |
| Jun 12, 2026 | 14.08 | 18.24 | 13.58 | 16.44 | 16.44 | 20.00% | 362,188 |
| Jun 11, 2026 | 14.59 | 14.59 | 11.84 | 13.70 | 13.70 | 6.70% | 304,057 |
| Jun 10, 2026 | 11.38 | 14.21 | 11.22 | 12.84 | 12.84 | 19.44% | 271,793 |
| Jun 9, 2026 | 16.92 | 16.92 | 10.09 | 10.75 | 10.75 | -28.97% | 291,957 |
| Jun 8, 2026 | 16.09 | 16.93 | 14.45 | 15.14 | 15.13 | 4.74% | 200,111 |
| Jun 5, 2026 | 19.15 | 20.65 | 13.80 | 14.45 | 14.45 | -32.00% | 331,819 |
| Jun 4, 2026 | 20.94 | 24.00 | 19.68 | 21.25 | 21.25 | -2.43% | 219,006 |
| Jun 3, 2026 | 23.42 | 25.05 | 20.74 | 21.78 | 21.78 | -6.44% | 187,553 |
| Jun 2, 2026 | 25.96 | 28.50 | 22.15 | 23.28 | 23.28 | 1.13% | 261,461 |
| Jun 1, 2026 | 17.60 | 25.34 | 16.52 | 23.02 | 23.02 | 13.34% | 333,798 |
| May 29, 2026 | 25.50 | 25.50 | 19.01 | 20.31 | 20.31 | -22.38% | 318,844 |
| May 28, 2026 | 32.50 | 32.50 | 25.67 | 26.17 | 26.17 | -11.31% | 255,910 |
| May 27, 2026 | 35.53 | 35.53 | 25.69 | 29.50 | 29.50 | -15.64% | 224,858 |
| May 26, 2026 | 40.34 | 40.37 | 34.47 | 34.97 | 34.97 | -10.54% | 118,111 |
| May 22, 2026 | 29.52 | 39.50 | 27.44 | 39.09 | 39.09 | 32.15% | 218,109 |
| May 21, 2026 | 22.65 | 29.88 | 22.27 | 29.58 | 29.58 | 30.57% | 170,565 |
| May 20, 2026 | 27.60 | 28.10 | 21.50 | 22.66 | 22.66 | -14.57% | 176,361 |
| May 19, 2026 | 22.89 | 27.40 | 22.20 | 26.52 | 26.52 | 12.76% | 107,695 |
| May 18, 2026 | 33.49 | 33.49 | 23.28 | 23.52 | 23.52 | -28.98% | 144,035 |
| May 15, 2026 | 25.50 | 35.42 | 25.50 | 33.12 | 33.12 | 15.27% | 144,722 |
| May 14, 2026 | 30.01 | 32.04 | 26.87 | 28.73 | 28.73 | -11.48% | 129,568 |