T-REX 2X Long CRCL Daily Target ETF (CCUP)
BATS: CCUP · Real-Time Price · USD
4.580
-0.130 (-2.76%)
At close: Dec 26, 2025, 4:00 PM EST
4.400
-0.180 (-3.93%)
Pre-market: Dec 29, 2025, 7:48 AM EST
CCUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.81 | 4.81 | 4.41 | 4.58 | 4.58 | -2.76% | 88,685 |
| 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 |
| Nov 14, 2025 | 5.34 | 5.52 | 5.08 | 5.15 | 5.15 | -0.77% | 1,324,938 |
| Nov 13, 2025 | 5.73 | 5.97 | 5.10 | 5.19 | 5.19 | -8.47% | 1,305,460 |
| Nov 12, 2025 | 6.89 | 7.13 | 5.66 | 5.67 | 5.67 | -26.08% | 1,690,729 |
| Nov 11, 2025 | 8.20 | 8.24 | 7.54 | 7.67 | 7.67 | -10.19% | 336,222 |
| Nov 10, 2025 | 9.16 | 9.57 | 8.32 | 8.54 | 8.54 | 1.79% | 465,492 |
| Nov 7, 2025 | 7.72 | 8.40 | 7.26 | 8.39 | 8.39 | 6.34% | 654,487 |
| Nov 6, 2025 | 10.30 | 10.30 | 7.88 | 7.89 | 7.89 | -23.84% | 466,905 |
| Nov 5, 2025 | 10.32 | 10.56 | 10.11 | 10.36 | 10.36 | 4.02% | 272,929 |
| Nov 4, 2025 | 10.46 | 11.05 | 9.54 | 9.96 | 9.96 | -11.31% | 461,773 |
| Nov 3, 2025 | 12.86 | 12.86 | 11.23 | 11.23 | 11.23 | -14.41% | 446,456 |
| Oct 31, 2025 | 12.93 | 13.56 | 12.69 | 13.12 | 13.12 | 6.49% | 491,808 |
| Oct 30, 2025 | 13.83 | 13.83 | 12.22 | 12.32 | 12.32 | -13.42% | 413,327 |
| Oct 29, 2025 | 15.15 | 15.19 | 13.77 | 14.23 | 14.23 | -6.57% | 328,943 |
| Oct 28, 2025 | 16.60 | 16.89 | 15.14 | 15.23 | 15.23 | -9.51% | 337,528 |
| Oct 27, 2025 | 17.63 | 17.76 | 15.65 | 16.83 | 16.83 | 1.75% | 582,131 |
| Oct 24, 2025 | 14.80 | 17.00 | 14.25 | 16.54 | 16.54 | 17.47% | 596,844 |
| Oct 23, 2025 | 13.02 | 14.08 | 12.87 | 14.08 | 14.08 | 8.89% | 268,093 |
| Oct 22, 2025 | 13.77 | 14.26 | 12.48 | 12.93 | 12.93 | -7.91% | 531,743 |
| Oct 21, 2025 | 14.05 | 14.69 | 13.13 | 14.04 | 14.04 | -1.61% | 430,559 |
| Oct 20, 2025 | 14.13 | 15.27 | 13.74 | 14.27 | 14.27 | 7.29% | 467,594 |
| Oct 17, 2025 | 13.01 | 13.61 | 12.66 | 13.30 | 13.30 | -3.90% | 551,849 |
| Oct 16, 2025 | 15.37 | 15.65 | 13.68 | 13.84 | 13.84 | -8.59% | 569,778 |