T-REX 2X Long CRCL Daily Target ETF (CCUP)
BATS: CCUP · Real-Time Price · USD
5.61
+0.25 (4.66%)
May 19, 2026, 3:14 PM EDT - Market open
CCUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.17 | 5.64 | 5.15 | 5.36 | - | - | 1,424,007 |
| 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 |
| Apr 16, 2026 | 5.59 | 5.68 | 5.06 | 5.65 | 5.65 | 3.67% | 1,571,209 |
| Apr 15, 2026 | 5.66 | 5.78 | 5.18 | 5.45 | 5.45 | - | 2,005,269 |
| Apr 14, 2026 | 5.14 | 5.93 | 5.07 | 5.45 | 5.45 | 14.02% | 2,861,712 |
| Apr 13, 2026 | 3.74 | 4.78 | 3.72 | 4.78 | 4.78 | 23.99% | 1,997,866 |
| Apr 10, 2026 | 3.87 | 4.05 | 3.59 | 3.86 | 3.86 | 7.08% | 1,741,597 |
| Apr 9, 2026 | 4.39 | 4.44 | 3.57 | 3.60 | 3.60 | -20.00% | 2,861,377 |
| Apr 8, 2026 | 5.14 | 5.21 | 4.37 | 4.50 | 4.50 | 0.22% | 2,029,938 |
| Apr 7, 2026 | 4.18 | 4.58 | 3.91 | 4.49 | 4.49 | 4.42% | 2,115,119 |
| Apr 6, 2026 | 4.41 | 4.52 | 4.20 | 4.30 | 4.30 | 4.37% | 1,138,509 |
| Apr 2, 2026 | 3.83 | 4.13 | 3.58 | 4.12 | 4.12 | -0.96% | 2,410,353 |
| Apr 1, 2026 | 4.93 | 5.00 | 4.13 | 4.16 | 4.16 | -10.34% | 2,788,077 |
| Mar 31, 2026 | 4.28 | 4.84 | 4.08 | 4.64 | 4.64 | 12.90% | 1,890,701 |
| Mar 30, 2026 | 4.77 | 4.77 | 3.97 | 4.11 | 4.11 | -8.46% | 1,565,788 |
| Mar 27, 2026 | 4.84 | 4.88 | 4.21 | 4.49 | 4.49 | -9.29% | 2,183,659 |
| Mar 26, 2026 | 5.28 | 5.50 | 4.86 | 4.95 | 4.95 | -10.97% | 2,329,068 |
| Mar 25, 2026 | 5.86 | 6.21 | 5.31 | 5.56 | 5.56 | 5.10% | 4,629,371 |
| Mar 24, 2026 | 8.71 | 8.85 | 4.88 | 5.29 | 5.29 | -40.02% | 7,981,734 |
| Mar 23, 2026 | 8.49 | 8.93 | 8.09 | 8.82 | 8.82 | 1.15% | 3,979,050 |
| Mar 20, 2026 | 9.04 | 9.64 | 8.31 | 8.72 | 8.72 | -3.86% | 2,782,586 |
| Mar 19, 2026 | 8.79 | 9.26 | 8.11 | 9.07 | 9.07 | -6.97% | 3,096,817 |
| Mar 18, 2026 | 9.47 | 10.11 | 9.05 | 9.75 | 9.75 | 1.14% | 2,873,834 |
| Mar 17, 2026 | 8.60 | 10.25 | 8.36 | 9.64 | 9.64 | 10.30% | 5,863,733 |
| Mar 16, 2026 | 8.06 | 8.84 | 8.00 | 8.74 | 8.74 | 17.95% | 3,765,313 |
| Mar 13, 2026 | 7.78 | 7.91 | 7.13 | 7.41 | 7.41 | 1.93% | 2,591,053 |
| Mar 12, 2026 | 7.05 | 7.58 | 7.00 | 7.27 | 7.27 | 2.25% | 4,359,813 |
| Mar 11, 2026 | 8.04 | 8.49 | 7.04 | 7.11 | 7.11 | -8.85% | 5,209,005 |
| Mar 10, 2026 | 7.27 | 8.25 | 7.14 | 7.80 | 7.80 | 10.95% | 4,303,393 |