T-REX 2X Long CRCL Daily Target ETF (CCUP)
BATS: CCUP · Real-Time Price · USD
2.280
+0.130 (6.05%)
At close: Jun 29, 2026, 4:00 PM EDT
2.180
-0.100 (-4.39%)
Pre-market: Jun 30, 2026, 8:39 AM EDT
CCUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.23 | 2.30 | 2.07 | 2.28 | 2.28 | 6.05% | 4,381,043 |
| Jun 26, 2026 | 1.81 | 2.20 | 1.81 | 2.15 | 2.15 | 13.76% | 7,037,169 |
| Jun 25, 2026 | 2.05 | 2.06 | 1.81 | 1.89 | 1.89 | -5.97% | 4,433,688 |
| Jun 24, 2026 | 2.31 | 2.31 | 1.96 | 2.01 | 2.01 | -12.61% | 4,668,396 |
| Jun 23, 2026 | 2.32 | 2.46 | 2.24 | 2.30 | 2.30 | -10.16% | 3,743,355 |
| Jun 22, 2026 | 2.65 | 2.89 | 2.51 | 2.56 | 2.56 | -0.78% | 3,843,962 |
| Jun 18, 2026 | 2.64 | 2.67 | 2.37 | 2.58 | 2.58 | -1.90% | 4,733,190 |
| Jun 17, 2026 | 2.54 | 2.91 | 2.49 | 2.63 | 2.63 | 2.73% | 3,010,803 |
| Jun 16, 2026 | 2.77 | 2.77 | 2.50 | 2.56 | 2.56 | -9.22% | 2,102,776 |
| Jun 15, 2026 | 2.79 | 3.06 | 2.75 | 2.82 | 2.82 | 14.17% | 3,874,813 |
| Jun 12, 2026 | 2.79 | 2.79 | 2.45 | 2.47 | 2.47 | -11.47% | 3,603,442 |
| Jun 11, 2026 | 2.61 | 2.87 | 2.55 | 2.79 | 2.79 | 9.41% | 2,966,789 |
| Jun 10, 2026 | 2.57 | 2.90 | 2.42 | 2.55 | 2.55 | -5.20% | 4,066,979 |
| Jun 9, 2026 | 2.71 | 3.12 | 2.48 | 2.69 | 2.69 | -3.58% | 6,169,206 |
| Jun 8, 2026 | 2.90 | 2.90 | 2.73 | 2.79 | 2.79 | 4.89% | 3,631,850 |
| Jun 5, 2026 | 3.25 | 3.25 | 2.51 | 2.66 | 2.66 | -21.76% | 5,769,068 |
| Jun 4, 2026 | 3.44 | 3.78 | 3.33 | 3.40 | 3.40 | -0.87% | 4,480,814 |
| Jun 3, 2026 | 4.20 | 4.20 | 3.41 | 3.43 | 3.43 | -20.05% | 6,297,518 |
| Jun 2, 2026 | 4.46 | 4.58 | 4.12 | 4.29 | 4.29 | -9.11% | 3,373,219 |
| Jun 1, 2026 | 5.04 | 5.12 | 4.64 | 4.72 | 4.72 | -13.87% | 3,786,004 |
| May 29, 2026 | 4.94 | 5.59 | 4.90 | 5.48 | 5.48 | 9.38% | 3,850,336 |
| May 28, 2026 | 4.44 | 5.04 | 4.10 | 5.01 | 5.01 | 10.84% | 2,998,528 |
| May 27, 2026 | 4.59 | 4.89 | 4.52 | 4.52 | 4.52 | -3.62% | 1,768,809 |
| May 26, 2026 | 5.49 | 5.54 | 4.67 | 4.69 | 4.69 | -15.80% | 3,440,074 |
| May 22, 2026 | 5.84 | 6.12 | 5.47 | 5.57 | 5.57 | -2.79% | 2,914,857 |
| May 21, 2026 | 5.39 | 6.03 | 5.33 | 5.73 | 5.73 | 5.52% | 2,276,511 |
| May 20, 2026 | 5.43 | 5.59 | 5.17 | 5.43 | 5.43 | 1.88% | 2,594,084 |
| May 19, 2026 | 5.17 | 5.78 | 5.15 | 5.33 | 5.33 | -0.56% | 2,450,021 |
| May 18, 2026 | 5.56 | 5.74 | 5.00 | 5.36 | 5.36 | -5.13% | 3,171,900 |
| May 15, 2026 | 6.05 | 6.12 | 5.39 | 5.65 | 5.65 | -16.30% | 4,335,414 |
| May 14, 2026 | 6.77 | 7.69 | 6.14 | 6.75 | 6.75 | -4.12% | 7,910,053 |
| May 13, 2026 | 6.98 | 7.49 | 6.15 | 7.04 | 7.04 | 4.14% | 4,859,433 |
| May 12, 2026 | 7.51 | 8.65 | 6.38 | 6.76 | 6.76 | -11.63% | 6,638,336 |
| May 11, 2026 | 6.42 | 7.99 | 5.03 | 7.65 | 7.65 | 32.81% | 13,482,825 |
| May 8, 2026 | 5.82 | 5.91 | 5.36 | 5.76 | 5.76 | -0.69% | 2,899,330 |
| May 7, 2026 | 6.39 | 6.58 | 5.39 | 5.80 | 5.80 | -13.69% | 4,095,133 |
| May 6, 2026 | 6.06 | 6.84 | 5.85 | 6.72 | 6.72 | 12.75% | 5,450,444 |
| May 5, 2026 | 6.74 | 6.75 | 5.78 | 5.96 | 5.96 | -8.73% | 6,064,135 |
| May 4, 2026 | 5.36 | 6.57 | 5.35 | 6.53 | 6.53 | 38.94% | 6,025,671 |
| May 1, 2026 | 4.08 | 4.70 | 4.06 | 4.70 | 4.70 | 19.29% | 1,718,412 |
| Apr 30, 2026 | 4.34 | 4.34 | 3.84 | 3.94 | 3.94 | -9.63% | 1,275,672 |
| Apr 29, 2026 | 4.19 | 4.41 | 3.87 | 4.36 | 4.36 | 2.83% | 1,216,737 |
| Apr 28, 2026 | 4.10 | 4.32 | 4.09 | 4.24 | 4.24 | -2.53% | 704,395 |
| Apr 27, 2026 | 4.64 | 4.64 | 4.24 | 4.35 | 4.35 | -8.23% | 1,209,707 |
| Apr 24, 2026 | 5.01 | 5.04 | 4.54 | 4.74 | 4.74 | -0.63% | 891,913 |
| Apr 23, 2026 | 4.94 | 5.14 | 4.58 | 4.77 | 4.77 | -8.62% | 1,505,662 |
| Apr 22, 2026 | 4.82 | 5.33 | 4.77 | 5.22 | 5.22 | 16.78% | 1,974,935 |
| Apr 21, 2026 | 5.31 | 5.35 | 4.44 | 4.47 | 4.47 | -18.87% | 2,202,183 |
| Apr 20, 2026 | 5.07 | 5.54 | 4.72 | 5.51 | 5.51 | 1.10% | 1,704,991 |
| Apr 17, 2026 | 5.97 | 6.03 | 5.14 | 5.45 | 5.45 | -3.54% | 2,345,743 |