T-REX 2X Long CRCL Daily Target ETF (CCUP)
BATS: CCUP · Real-Time Price · USD
3.040
-0.500 (-14.12%)
At close: Jan 29, 2026, 4:00 PM EST
2.990
-0.050 (-1.64%)
Pre-market: Jan 30, 2026, 6:15 AM EST
CCUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.29 | 3.31 | 2.85 | 3.04 | 3.04 | -14.12% | 1,059,804 |
| Jan 28, 2026 | 3.53 | 3.92 | 3.46 | 3.54 | 3.54 | 8.26% | 1,384,383 |
| Jan 27, 2026 | 3.32 | 3.32 | 3.05 | 3.27 | 3.27 | -3.25% | 1,113,912 |
| Jan 26, 2026 | 3.30 | 3.50 | 3.27 | 3.38 | 3.38 | -0.88% | 395,084 |
| Jan 23, 2026 | 3.39 | 3.52 | 3.27 | 3.41 | 3.41 | -0.29% | 598,950 |
| Jan 22, 2026 | 3.63 | 3.64 | 3.35 | 3.42 | 3.42 | -3.66% | 488,787 |
| Jan 21, 2026 | 3.57 | 3.72 | 3.33 | 3.55 | 3.55 | - | 637,964 |
| Jan 20, 2026 | 3.83 | 4.04 | 3.54 | 3.55 | 3.55 | -15.07% | 595,183 |
| Jan 16, 2026 | 3.99 | 4.31 | 3.87 | 4.18 | 4.18 | 5.03% | 722,547 |
| Jan 15, 2026 | 4.76 | 4.76 | 3.92 | 3.98 | 3.98 | -18.94% | 1,300,373 |
| Jan 14, 2026 | 4.91 | 5.33 | 4.59 | 4.91 | 4.91 | 2.72% | 997,701 |
| Jan 13, 2026 | 4.78 | 4.85 | 4.42 | 4.78 | 4.78 | 1.92% | 583,587 |
| Jan 12, 2026 | 4.51 | 4.72 | 4.38 | 4.69 | 4.69 | -0.64% | 724,595 |
| Jan 9, 2026 | 4.61 | 4.86 | 4.32 | 4.72 | 4.72 | 2.83% | 663,633 |
| Jan 8, 2026 | 4.37 | 4.69 | 4.27 | 4.59 | 4.59 | 2.91% | 357,384 |
| Jan 7, 2026 | 4.81 | 4.81 | 4.46 | 4.46 | 4.46 | -9.72% | 631,966 |
| Jan 6, 2026 | 5.09 | 5.09 | 4.62 | 4.94 | 4.94 | -0.60% | 964,922 |
| Jan 5, 2026 | 4.96 | 5.32 | 4.88 | 4.97 | 4.97 | 3.54% | 469,555 |
| Jan 2, 2026 | 4.49 | 4.92 | 4.38 | 4.80 | 4.80 | 10.60% | 827,022 |
| Dec 31, 2025 | 4.44 | 4.46 | 4.29 | 4.34 | 4.34 | -1.59% | 250,226 |
| Dec 30, 2025 | 4.44 | 4.75 | 4.39 | 4.41 | 4.41 | -2.00% | 344,569 |
| Dec 29, 2025 | 4.35 | 4.77 | 4.34 | 4.50 | 4.50 | -1.75% | 1,137,367 |
| Dec 26, 2025 | 4.66 | 4.70 | 4.41 | 4.58 | 4.58 | -2.76% | 588,369 |
| Dec 24, 2025 | 4.70 | 4.78 | 4.43 | 4.71 | 4.71 | -1.05% | 462,678 |
| Dec 23, 2025 | 4.99 | 5.08 | 4.56 | 4.76 | 4.76 | -9.33% | 585,349 |
| Dec 22, 2025 | 5.35 | 5.76 | 5.20 | 5.25 | 5.25 | 1.74% | 1,590,495 |
| Dec 19, 2025 | 4.71 | 5.17 | 4.71 | 5.16 | 5.16 | 12.42% | 1,007,470 |
| Dec 18, 2025 | 4.81 | 4.97 | 4.49 | 4.59 | 4.59 | 4.32% | 1,185,762 |
| Dec 17, 2025 | 4.78 | 5.14 | 4.38 | 4.40 | 4.40 | -8.52% | 1,293,680 |
| Dec 16, 2025 | 4.26 | 4.88 | 4.24 | 4.81 | 4.81 | 19.06% | 1,362,191 |
| Dec 15, 2025 | 5.08 | 5.08 | 3.95 | 4.04 | 4.04 | -19.20% | 1,416,398 |
| Dec 12, 2025 | 5.69 | 5.99 | 4.82 | 5.00 | 5.00 | -11.35% | 1,207,025 |
| Dec 11, 2025 | 5.26 | 5.73 | 4.99 | 5.64 | 5.64 | 0.18% | 1,407,259 |
| Dec 10, 2025 | 5.51 | 5.77 | 5.20 | 5.63 | 5.63 | -0.88% | 1,144,688 |
| Dec 9, 2025 | 4.98 | 5.82 | 4.83 | 5.68 | 5.68 | 11.37% | 1,599,830 |
| Dec 8, 2025 | 5.46 | 5.52 | 4.78 | 5.10 | 5.10 | -3.95% | 1,272,540 |
| Dec 5, 2025 | 5.39 | 5.43 | 4.98 | 5.31 | 5.31 | -4.32% | 1,715,335 |
| Dec 4, 2025 | 5.17 | 5.63 | 5.01 | 5.55 | 5.55 | 2.97% | 2,218,709 |
| Dec 3, 2025 | 4.55 | 5.42 | 4.23 | 5.39 | 5.39 | 23.06% | 2,715,127 |
| Dec 2, 2025 | 4.52 | 4.76 | 4.37 | 4.38 | 4.38 | 3.06% | 1,995,148 |
| Dec 1, 2025 | 4.40 | 4.69 | 4.16 | 4.25 | 4.25 | -9.77% | 1,829,031 |
| Nov 28, 2025 | 4.22 | 4.86 | 4.07 | 4.71 | 4.71 | 20.15% | 2,563,908 |
| Nov 26, 2025 | 3.81 | 3.98 | 3.54 | 3.92 | 3.92 | 7.10% | 1,901,080 |
| Nov 25, 2025 | 3.57 | 3.66 | 3.44 | 3.66 | 3.66 | -7.34% | 880,989 |
| Nov 24, 2025 | 3.91 | 4.01 | 3.61 | 3.95 | 3.95 | 3.67% | 1,474,373 |
| Nov 21, 2025 | 3.35 | 3.89 | 3.29 | 3.81 | 3.81 | 13.06% | 1,644,023 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.16 | 3.37 | 3.37 | -7.67% | 1,377,896 |
| Nov 19, 2025 | 4.48 | 4.48 | 3.40 | 3.65 | 3.65 | -18.53% | 2,695,261 |
| Nov 18, 2025 | 4.40 | 4.64 | 4.30 | 4.48 | 4.48 | - | 738,161 |
| Nov 17, 2025 | 5.12 | 5.12 | 4.29 | 4.48 | 4.48 | -13.01% | 1,236,377 |