T-REX 2X Long BULL Daily Target ETF (BULU)
BATS: BULU · Real-Time Price · USD
8.64
+0.08 (0.93%)
Nov 28, 2025, 1:00 PM EST - Market closed
BULU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.73 | 8.90 | 8.55 | 8.71 | 8.71 | 1.79% | 1,693 |
| Nov 26, 2025 | 8.71 | 8.73 | 8.29 | 8.56 | 8.56 | 13.02% | 31,483 |
| Nov 25, 2025 | 7.59 | 7.59 | 7.09 | 7.57 | 7.57 | 0.24% | 3,631 |
| Nov 24, 2025 | 7.11 | 7.64 | 6.67 | 7.55 | 7.55 | 9.04% | 11,387 |
| Nov 21, 2025 | 6.97 | 7.23 | 5.91 | 6.93 | 6.93 | -0.19% | 31,887 |
| Nov 20, 2025 | 7.46 | 7.53 | 6.84 | 6.94 | 6.94 | 0.70% | 27,194 |
| Nov 19, 2025 | 7.08 | 7.15 | 6.54 | 6.89 | 6.89 | -4.01% | 4,844 |
| Nov 18, 2025 | 6.58 | 7.26 | 6.55 | 7.18 | 7.18 | 5.84% | 27,854 |
| Nov 17, 2025 | 7.37 | 7.42 | 6.57 | 6.78 | 6.78 | -11.09% | 47,598 |
| Nov 14, 2025 | 7.79 | 8.25 | 7.60 | 7.63 | 7.63 | -8.40% | 12,620 |
| Nov 13, 2025 | 9.35 | 9.45 | 8.33 | 8.33 | 8.33 | -15.86% | 29,521 |
| Nov 12, 2025 | 9.63 | 9.92 | 9.45 | 9.90 | 9.90 | 5.01% | 12,565 |
| Nov 11, 2025 | 9.41 | 9.66 | 9.39 | 9.43 | 9.43 | -3.51% | 3,641 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.73 | 9.77 | 9.77 | 1.78% | 23,898 |
| Nov 7, 2025 | 9.27 | 9.73 | 8.85 | 9.60 | 9.60 | -1.41% | 12,088 |
| Nov 6, 2025 | 10.66 | 10.66 | 9.66 | 9.74 | 9.74 | -6.78% | 19,140 |
| Nov 5, 2025 | 9.91 | 10.45 | 9.90 | 10.45 | 10.45 | 5.24% | 11,958 |
| Nov 4, 2025 | 10.72 | 10.86 | 9.60 | 9.93 | 9.93 | -12.41% | 20,564 |
| Nov 3, 2025 | 12.20 | 12.20 | 11.28 | 11.33 | 11.33 | -8.91% | 9,808 |
| Oct 31, 2025 | 12.83 | 13.03 | 12.14 | 12.44 | 12.44 | 0.72% | 7,289 |
| Oct 30, 2025 | 12.76 | 12.76 | 12.35 | 12.35 | 12.35 | -4.35% | 8,514 |
| Oct 29, 2025 | 13.00 | 13.29 | 12.74 | 12.91 | 12.91 | -4.64% | 22,949 |
| 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 |