T-REX 2X Long CRCL Daily Target ETF (CCUP)
BATS: CCUP · Real-Time Price · USD
14.26
+0.49 (3.56%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CCUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.74 | 14.45 | 13.28 | 14.41 | - | 4.65% | 233,218 |
| Sep 25, 2025 | 14.50 | 14.96 | 13.62 | 13.77 | 13.77 | -9.88% | 375,258 |
| Sep 24, 2025 | 16.15 | 16.36 | 14.97 | 15.28 | 15.28 | 0.46% | 292,106 |
| Sep 23, 2025 | 17.16 | 17.71 | 15.13 | 15.21 | 15.21 | -9.09% | 377,549 |
| Sep 22, 2025 | 17.29 | 17.58 | 16.04 | 16.73 | 16.73 | -9.57% | 518,743 |
| Sep 19, 2025 | 18.72 | 19.37 | 17.33 | 18.50 | 18.50 | 5.23% | 911,834 |
| Sep 18, 2025 | 16.25 | 18.27 | 16.14 | 17.58 | 17.58 | 14.53% | 900,506 |
| Sep 17, 2025 | 16.51 | 19.11 | 14.73 | 15.35 | 15.35 | -5.77% | 1,053,978 |
| Sep 16, 2025 | 17.47 | 18.07 | 16.08 | 16.29 | 16.29 | 1.02% | 1,125,692 |
| Sep 15, 2025 | 15.18 | 16.50 | 14.10 | 16.13 | 16.13 | 13.96% | 782,475 |
| Sep 12, 2025 | 16.50 | 16.50 | 13.95 | 14.15 | 14.15 | -12.55% | 992,957 |
| Sep 11, 2025 | 12.13 | 16.78 | 11.98 | 16.18 | 16.18 | 34.61% | 782,187 |
| Sep 10, 2025 | 13.30 | 14.44 | 11.88 | 12.02 | 12.02 | -7.11% | 423,361 |
| Sep 9, 2025 | 11.80 | 13.49 | 11.80 | 12.94 | 12.94 | 9.29% | 261,598 |
| Sep 8, 2025 | 12.02 | 12.90 | 11.35 | 11.84 | 11.84 | -3.43% | 420,738 |
| Sep 5, 2025 | 13.01 | 13.01 | 10.80 | 12.26 | 12.26 | -5.18% | 419,340 |
| Sep 4, 2025 | 13.04 | 13.53 | 12.37 | 12.93 | 12.93 | -2.34% | 247,162 |
| Sep 3, 2025 | 13.89 | 13.92 | 12.70 | 13.24 | 13.24 | -2.36% | 183,012 |
| Sep 2, 2025 | 15.63 | 16.29 | 13.46 | 13.56 | 13.56 | -17.87% | 255,717 |
| Aug 29, 2025 | 16.32 | 17.38 | 15.78 | 16.51 | 16.51 | 2.04% | 98,525 |
| Aug 28, 2025 | 15.85 | 16.65 | 15.50 | 16.18 | 16.18 | 5.68% | 152,499 |
| Aug 27, 2025 | 15.71 | 16.04 | 15.05 | 15.31 | 15.31 | -3.41% | 91,152 |
| Aug 26, 2025 | 14.98 | 16.01 | 14.65 | 15.85 | 15.85 | 6.66% | 158,651 |
| Aug 25, 2025 | 17.33 | 17.39 | 14.80 | 14.86 | 14.86 | -14.30% | 246,859 |
| Aug 22, 2025 | 16.60 | 19.84 | 16.50 | 17.34 | 17.34 | 3.71% | 356,636 |
| Aug 21, 2025 | 17.45 | 18.01 | 16.64 | 16.72 | 16.72 | -8.01% | 114,238 |
| Aug 20, 2025 | 17.55 | 18.63 | 16.01 | 18.18 | 18.18 | 3.57% | 151,962 |
| Aug 19, 2025 | 20.00 | 20.16 | 17.03 | 17.55 | 17.55 | -9.45% | 183,928 |
| Aug 18, 2025 | 21.19 | 21.31 | 19.32 | 19.38 | 19.38 | -9.31% | 67,262 |
| Aug 15, 2025 | 19.15 | 22.11 | 18.88 | 21.37 | 21.37 | 12.44% | 166,120 |
| Aug 14, 2025 | 22.23 | 24.04 | 18.00 | 19.01 | 19.01 | -18.43% | 179,848 |
| Aug 13, 2025 | 24.27 | 26.71 | 22.75 | 23.30 | 23.30 | -11.54% | 469,401 |
| Aug 12, 2025 | 33.70 | 34.83 | 25.88 | 26.34 | 26.34 | 2.21% | 333,413 |