T-REX 2X Long CRCL Daily Target ETF (CCUP)
BATS: CCUP · Real-Time Price · USD
34.10
-0.56 (-1.62%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CCUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 34.00 | 34.10 | 30.42 | 34.10 | 34.10 | -1.62% | 8,808 |
| Sep 3, 2026 | 26.46 | 34.77 | 26.46 | 34.66 | 34.66 | 32.04% | 31,502 |
| Sep 2, 2026 | 25.78 | 26.66 | 24.60 | 26.25 | 26.25 | -1.76% | 55,367 |
| Sep 1, 2026 | 28.29 | 29.00 | 25.83 | 26.72 | 26.72 | -12.74% | 101,390 |
| Aug 31, 2026 | 25.45 | 30.99 | 25.08 | 30.62 | 30.62 | 20.31% | 167,124 |
| Aug 28, 2026 | 29.62 | 29.62 | 25.45 | 25.45 | 25.45 | -15.90% | 169,122 |
| Aug 27, 2026 | 28.64 | 31.42 | 28.64 | 30.26 | 30.26 | 9.20% | 154,551 |
| Aug 26, 2026 | 27.32 | 29.45 | 25.80 | 27.71 | 27.71 | -4.08% | 110,767 |
| Aug 25, 2026 | 24.47 | 29.65 | 24.27 | 28.89 | 28.89 | 9.51% | 233,358 |
| Aug 24, 2026 | 27.25 | 29.00 | 25.75 | 26.38 | 26.38 | -0.45% | 180,517 |
| Aug 21, 2026 | 26.50 | 29.30 | 25.55 | 26.50 | 26.50 | 10.65% | 897,272 |
| Aug 20, 2026 | 23.60 | 24.89 | 21.80 | 23.95 | 23.95 | 12.97% | 953,017 |
| Aug 19, 2026 | 18.90 | 22.60 | 18.86 | 21.20 | 21.20 | 18.77% | 1,121,773 |
| Aug 18, 2026 | 18.30 | 19.15 | 17.70 | 17.85 | 17.85 | -7.99% | 499,810 |
| Aug 17, 2026 | 17.65 | 19.90 | 17.41 | 19.40 | 19.40 | 8.38% | 473,230 |
| Aug 14, 2026 | 19.30 | 19.40 | 17.65 | 17.90 | 17.90 | -10.05% | 558,898 |
| Aug 13, 2026 | 17.50 | 20.10 | 17.25 | 19.90 | 19.90 | 11.17% | 554,186 |
| Aug 12, 2026 | 18.20 | 18.30 | 16.70 | 17.90 | 17.90 | 0.85% | 582,820 |
| Aug 11, 2026 | 16.60 | 18.75 | 16.10 | 17.75 | 17.75 | 11.99% | 1,055,002 |
| Aug 10, 2026 | 16.00 | 16.00 | 14.65 | 15.85 | 15.85 | 1.28% | 544,697 |
| Aug 7, 2026 | 15.10 | 16.40 | 14.85 | 15.65 | 15.65 | 10.99% | 689,123 |
| Aug 6, 2026 | 13.30 | 15.30 | 12.80 | 14.10 | 14.10 | - | 445,204 |
| Aug 5, 2026 | 13.50 | 14.50 | 12.40 | 14.10 | 14.10 | -0.70% | 968,743 |
| Aug 4, 2026 | 12.90 | 14.60 | 12.85 | 14.20 | 14.20 | 10.08% | 273,292 |
| Aug 3, 2026 | 12.50 | 13.40 | 11.80 | 12.90 | 12.90 | -6.52% | 546,924 |
| Jul 31, 2026 | 14.00 | 14.29 | 12.10 | 13.80 | 13.80 | -5.80% | 435,574 |
| Jul 30, 2026 | 13.60 | 14.80 | 13.20 | 14.65 | 14.65 | 9.33% | 296,978 |
| Jul 29, 2026 | 14.40 | 14.81 | 13.05 | 13.40 | 13.40 | -8.84% | 242,171 |
| Jul 28, 2026 | 13.70 | 15.50 | 13.30 | 14.70 | 14.70 | -4.23% | 314,380 |
| Jul 27, 2026 | 14.40 | 15.63 | 14.05 | 15.35 | 15.35 | 9.64% | 453,975 |
| Jul 24, 2026 | 13.75 | 14.30 | 12.90 | 14.00 | 14.00 | 0.72% | 475,931 |
| Jul 23, 2026 | 15.20 | 15.35 | 13.60 | 13.90 | 13.90 | -11.75% | 548,531 |
| Jul 22, 2026 | 16.70 | 17.80 | 15.30 | 15.75 | 15.75 | -13.70% | 472,380 |
| Jul 21, 2026 | 17.30 | 19.10 | 17.20 | 18.25 | 18.25 | 16.61% | 1,053,488 |
| Jul 20, 2026 | 13.60 | 16.30 | 13.60 | 15.65 | 15.65 | 16.79% | 1,062,782 |
| Jul 17, 2026 | 12.70 | 14.30 | 12.60 | 13.40 | 13.40 | -1.11% | 1,102,711 |
| Jul 16, 2026 | 15.50 | 15.50 | 13.50 | 13.55 | 13.55 | -14.78% | 428,033 |
| Jul 15, 2026 | 15.50 | 16.50 | 14.80 | 15.90 | 15.90 | 7.80% | 1,080,243 |
| Jul 14, 2026 | 14.20 | 14.95 | 13.00 | 14.75 | 14.75 | 0.34% | 707,331 |
| Jul 13, 2026 | 15.20 | 16.20 | 14.50 | 14.70 | 14.70 | -9.82% | 820,455 |
| Jul 10, 2026 | 18.70 | 19.40 | 15.80 | 16.30 | 16.30 | 9.40% | 1,796,797 |
| Jul 9, 2026 | 14.80 | 15.70 | 14.29 | 14.90 | 14.90 | -2.93% | 544,425 |
| Jul 8, 2026 | 15.40 | 15.50 | 14.30 | 15.35 | 15.35 | -3.46% | 379,075 |
| Jul 7, 2026 | 17.10 | 17.80 | 15.60 | 15.90 | 15.90 | -10.17% | 591,788 |
| Jul 6, 2026 | 15.70 | 18.30 | 14.90 | 17.70 | 17.70 | 12.38% | 771,979 |
| Jul 2, 2026 | 15.30 | 17.90 | 15.05 | 15.75 | 15.75 | 7.51% | 927,690 |
| Jul 1, 2026 | 15.40 | 16.50 | 14.50 | 14.65 | 14.65 | -1.68% | 1,374,100 |
| Jun 30, 2026 | 20.60 | 21.12 | 14.80 | 14.90 | 14.90 | -34.65% | 1,594,815 |
| Jun 29, 2026 | 22.30 | 23.00 | 20.70 | 22.80 | 22.80 | 6.05% | 438,104 |
| Jun 26, 2026 | 18.10 | 21.95 | 18.10 | 21.50 | 21.50 | 13.76% | 703,716 |