T-REX 2X Long BULL Daily Target ETF (BULU)
BATS: BULU · Real-Time Price · USD
2.770
-0.220 (-7.36%)
Feb 27, 2026, 4:00 PM EST - Market closed
BULU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.83 | 2.84 | 2.73 | 2.77 | 2.77 | -7.36% | 12,710 |
| Feb 26, 2026 | 2.94 | 3.17 | 2.93 | 2.99 | 2.99 | 0.10% | 1,581 |
| Feb 25, 2026 | 2.89 | 3.00 | 2.82 | 2.99 | 2.99 | 8.74% | 6,401 |
| Feb 24, 2026 | 2.54 | 2.75 | 2.51 | 2.75 | 2.75 | 4.85% | 6,767 |
| Feb 23, 2026 | 2.80 | 2.82 | 2.62 | 2.62 | 2.62 | -9.97% | 5,410 |
| Feb 20, 2026 | 2.96 | 3.05 | 2.91 | 2.91 | 2.91 | -1.69% | 8,095 |
| Feb 19, 2026 | 2.85 | 2.96 | 2.82 | 2.96 | 2.96 | -0.34% | 5,030 |
| Feb 18, 2026 | 2.88 | 3.09 | 2.88 | 2.97 | 2.97 | 2.06% | 8,764 |
| Feb 17, 2026 | 2.92 | 3.04 | 2.89 | 2.91 | 2.91 | -3.64% | 7,901 |
| Feb 13, 2026 | 2.94 | 3.24 | 2.94 | 3.02 | 3.02 | 3.85% | 17,460 |
| Feb 12, 2026 | 3.22 | 3.22 | 2.91 | 2.91 | 2.91 | -13.45% | 5,571 |
| Feb 11, 2026 | 3.67 | 3.67 | 3.19 | 3.36 | 3.36 | -11.23% | 3,053 |
| Feb 10, 2026 | 3.94 | 4.13 | 3.79 | 3.79 | 3.79 | -4.18% | 5,097 |
| Feb 9, 2026 | 3.67 | 4.02 | 3.54 | 3.95 | 3.95 | 6.76% | 7,328 |
| Feb 6, 2026 | 3.21 | 3.73 | 3.21 | 3.70 | 3.70 | 26.71% | 9,404 |
| Feb 5, 2026 | 3.67 | 3.77 | 2.92 | 2.92 | 2.92 | -26.74% | 15,291 |
| Feb 4, 2026 | 3.86 | 3.99 | 3.76 | 3.99 | 3.99 | -0.35% | 5,871 |
| Feb 3, 2026 | 4.26 | 4.26 | 3.70 | 4.00 | 4.00 | -2.91% | 9,895 |
| Feb 2, 2026 | 4.27 | 4.35 | 4.04 | 4.12 | 4.12 | -7.00% | 12,994 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.39 | 4.43 | 4.43 | -8.09% | 16,349 |
| Jan 29, 2026 | 5.17 | 5.32 | 4.79 | 4.82 | 4.82 | -8.19% | 11,521 |
| Jan 28, 2026 | 5.31 | 5.36 | 5.22 | 5.25 | 5.25 | -0.38% | 4,315 |
| Jan 27, 2026 | 5.42 | 5.42 | 5.17 | 5.27 | 5.27 | -2.08% | 10,102 |
| Jan 26, 2026 | 5.50 | 5.55 | 5.38 | 5.38 | 5.38 | -4.06% | 7,181 |
| Jan 23, 2026 | 5.60 | 5.80 | 5.60 | 5.61 | 5.61 | 0.72% | 6,187 |
| Jan 22, 2026 | 5.80 | 5.88 | 5.57 | 5.57 | 5.57 | 0.72% | 20,056 |
| Jan 21, 2026 | 5.66 | 5.73 | 5.36 | 5.53 | 5.53 | -1.50% | 12,906 |
| Jan 20, 2026 | 5.75 | 5.80 | 5.60 | 5.61 | 5.61 | -7.97% | 12,421 |
| Jan 16, 2026 | 6.16 | 6.26 | 5.90 | 6.10 | 6.10 | -0.49% | 2,870 |
| Jan 15, 2026 | 6.45 | 6.72 | 6.11 | 6.13 | 6.13 | -5.69% | 6,261 |
| Jan 14, 2026 | 6.19 | 6.50 | 6.10 | 6.50 | 6.50 | 5.35% | 12,534 |
| Jan 13, 2026 | 6.45 | 6.46 | 6.09 | 6.17 | 6.17 | -2.22% | 14,047 |
| Jan 12, 2026 | 6.53 | 6.65 | 6.30 | 6.31 | 6.31 | -5.18% | 5,334 |
| Jan 9, 2026 | 6.60 | 6.82 | 6.50 | 6.66 | 6.66 | 1.45% | 17,026 |
| Jan 8, 2026 | 6.44 | 6.67 | 6.36 | 6.56 | 6.56 | -0.46% | 5,372 |
| Jan 7, 2026 | 6.89 | 6.89 | 6.58 | 6.59 | 6.59 | -5.44% | 3,678 |
| Jan 6, 2026 | 6.95 | 7.09 | 6.69 | 6.97 | 6.97 | 1.87% | 4,677 |
| Jan 5, 2026 | 6.37 | 7.00 | 6.37 | 6.84 | 6.84 | 8.69% | 16,862 |
| Jan 2, 2026 | 5.81 | 6.29 | 5.81 | 6.29 | 6.29 | 10.32% | 1,743 |
| Dec 31, 2025 | 5.91 | 5.91 | 5.54 | 5.71 | 5.70 | -4.55% | 25,066 |
| Dec 30, 2025 | 6.10 | 6.15 | 5.98 | 5.98 | 5.98 | -2.02% | 5,768 |
| Dec 29, 2025 | 6.11 | 6.23 | 5.95 | 6.10 | 6.10 | -3.62% | 13,732 |
| Dec 26, 2025 | 6.68 | 6.68 | 6.25 | 6.33 | 6.33 | -5.33% | 7,096 |
| Dec 24, 2025 | 6.70 | 6.77 | 6.56 | 6.69 | 6.68 | -0.22% | 12,420 |
| Dec 23, 2025 | 7.18 | 7.18 | 6.70 | 6.70 | 6.70 | -7.98% | 5,935 |
| Dec 22, 2025 | 7.20 | 7.51 | 7.20 | 7.28 | 7.28 | 3.51% | 6,980 |
| Dec 19, 2025 | 6.83 | 7.03 | 6.75 | 7.03 | 7.03 | 6.58% | 16,488 |
| Dec 18, 2025 | 6.94 | 7.13 | 6.59 | 6.60 | 6.60 | -2.37% | 11,123 |
| Dec 17, 2025 | 7.24 | 7.35 | 6.72 | 6.76 | 6.76 | -3.70% | 6,043 |
| Dec 16, 2025 | 7.17 | 7.39 | 6.92 | 7.02 | 7.02 | -1.68% | 3,881 |