T-REX 2X Long BULL Daily Target ETF (BULU)
BATS: BULU · Real-Time Price · USD
12.91
-0.63 (-4.64%)
At close: Oct 29, 2025, 4:00 PM EDT
12.33
-0.58 (-4.51%)
Pre-market: Oct 30, 2025, 8:53 AM EDT
BULU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.00 | 13.29 | 12.74 | 12.91 | 12.91 | -4.64% | 22,844 |
| Oct 28, 2025 | 14.44 | 14.44 | 13.46 | 13.54 | 13.54 | -4.78% | 16,271 |
| Oct 27, 2025 | 14.89 | 14.99 | 14.22 | 14.22 | 14.22 | -0.49% | 17,311 |
| Oct 24, 2025 | 13.72 | 14.29 | 13.44 | 14.29 | 14.29 | 8.14% | 23,562 |
| Oct 23, 2025 | 12.75 | 13.72 | 12.75 | 13.21 | 13.21 | 4.50% | 31,726 |
| Oct 22, 2025 | 12.87 | 12.99 | 12.03 | 12.65 | 12.65 | -7.09% | 38,360 |
| Oct 21, 2025 | 13.89 | 14.60 | 13.27 | 13.61 | 13.61 | -4.22% | 19,608 |
| Oct 20, 2025 | 13.29 | 14.34 | 13.08 | 14.21 | 14.21 | 5.82% | 22,824 |
| Oct 17, 2025 | 14.48 | 14.48 | 13.41 | 13.43 | 13.43 | -11.07% | 27,963 |
| Oct 16, 2025 | 15.06 | 15.68 | 14.05 | 15.10 | 15.10 | 1.71% | 37,205 |
| Oct 15, 2025 | 15.10 | 15.61 | 14.37 | 14.85 | 14.85 | -1.17% | 31,190 |
| Oct 14, 2025 | 14.69 | 15.56 | 13.62 | 15.02 | 15.02 | -0.26% | 28,861 |
| Oct 13, 2025 | 14.76 | 15.06 | 13.92 | 15.06 | 15.06 | 4.08% | 20,828 |
| Oct 10, 2025 | 17.78 | 18.24 | 14.35 | 14.47 | 14.47 | -17.60% | 62,436 |
| Oct 9, 2025 | 19.28 | 19.28 | 16.99 | 17.56 | 17.56 | -1.69% | 53,204 |
| Oct 8, 2025 | 16.98 | 17.88 | 14.50 | 17.86 | 17.86 | -3.19% | 106,637 |
| Oct 7, 2025 | 20.51 | 20.52 | 18.45 | 18.45 | 18.45 | -12.52% | 56,840 |
| Oct 6, 2025 | 22.62 | 22.75 | 21.07 | 21.09 | 21.09 | -7.63% | 11,629 |
| Oct 3, 2025 | 24.13 | 25.40 | 22.73 | 22.83 | 22.83 | -2.83% | 10,333 |
| Oct 2, 2025 | 23.00 | 23.71 | 22.17 | 23.50 | 23.50 | 3.51% | 6,430 |
| Oct 1, 2025 | 23.96 | 24.17 | 22.60 | 22.70 | 22.70 | -8.55% | 13,040 |
| Sep 30, 2025 | 26.94 | 26.99 | 24.54 | 24.82 | 24.82 | -9.58% | 15,611 |
| Sep 29, 2025 | 27.19 | 27.45 | 25.41 | 27.45 | 27.45 | 4.98% | 20,202 |
| Sep 26, 2025 | 26.53 | 26.54 | 23.49 | 26.15 | 26.15 | 6.67% | 30,776 |
| Sep 25, 2025 | 21.31 | 24.96 | 20.80 | 24.51 | 24.51 | 9.26% | 25,313 |
| Sep 24, 2025 | 23.54 | 24.57 | 22.16 | 22.44 | 22.44 | -0.89% | 12,788 |
| Sep 23, 2025 | 23.09 | 24.47 | 21.85 | 22.64 | 22.64 | -0.85% | 15,508 |
| Sep 22, 2025 | 20.23 | 23.27 | 20.02 | 22.83 | 22.83 | 11.23% | 32,676 |
| Sep 19, 2025 | 18.80 | 20.60 | 18.66 | 20.53 | 20.53 | 9.01% | 21,970 |
| Sep 18, 2025 | 19.23 | 19.28 | 18.49 | 18.83 | 18.83 | 1.21% | 5,129 |
| Sep 17, 2025 | 19.41 | 19.60 | 18.60 | 18.60 | 18.60 | -6.20% | 2,810 |
| Sep 16, 2025 | 20.35 | 20.35 | 18.78 | 19.83 | 19.83 | -1.81% | 7,722 |
| Sep 15, 2025 | 20.88 | 20.99 | 20.03 | 20.20 | 20.20 | -3.24% | 10,224 |
| Sep 12, 2025 | 21.93 | 21.93 | 20.24 | 20.88 | 20.88 | -3.77% | 5,867 |
| Sep 11, 2025 | 20.57 | 21.70 | 20.47 | 21.70 | 21.70 | 8.92% | 2,089 |
| Sep 10, 2025 | 21.64 | 22.32 | 19.92 | 19.92 | 19.92 | -6.92% | 6,206 |
| Sep 9, 2025 | 20.99 | 21.40 | 20.76 | 21.40 | 21.40 | 1.02% | 7,978 |
| Sep 8, 2025 | 20.27 | 21.77 | 20.27 | 21.18 | 21.18 | 7.26% | 9,149 |
| Sep 5, 2025 | 19.21 | 19.75 | 19.21 | 19.75 | 19.75 | -6.56% | 671 |
| Sep 4, 2025 | 20.40 | 21.14 | 19.98 | 21.14 | 21.14 | 4.52% | 1,343 |
| Sep 3, 2025 | 20.89 | 20.89 | 20.22 | 20.22 | 20.22 | -7.18% | 596 |
| Sep 2, 2025 | 20.72 | 21.79 | 19.89 | 21.79 | 21.79 | -1.83% | 6,530 |
| Aug 29, 2025 | 26.49 | 26.49 | 22.19 | 22.19 | 22.19 | -15.24% | 14,266 |
| Aug 28, 2025 | 28.00 | 28.00 | 24.85 | 26.18 | 26.18 | 3.49% | 17,846 |
| Aug 27, 2025 | 26.32 | 26.34 | 25.30 | 25.30 | 25.30 | -8.20% | 9,469 |
| Aug 26, 2025 | 27.51 | 27.68 | 26.37 | 27.56 | 27.56 | 0.55% | 13,159 |
| Aug 25, 2025 | 29.29 | 29.52 | 27.19 | 27.41 | 27.41 | -5.22% | 10,682 |
| Aug 22, 2025 | 24.21 | 28.92 | 24.21 | 28.92 | 28.92 | 15.65% | 12,858 |
| Aug 21, 2025 | 24.01 | 25.15 | 23.68 | 25.01 | 25.01 | -0.50% | 4,992 |
| Aug 20, 2025 | 27.30 | 27.30 | 24.26 | 25.13 | 25.13 | -9.73% | 63,860 |