T-REX 2X Long CRCL Daily Target ETF (CCUP)
BATS: CCUP · Real-Time Price · USD
13.89
-3.17 (-18.58%)
At close: Nov 5, 2026, 4:00 PM EST
13.90
+0.01 (0.07%)
Pre-market: Nov 6, 2026, 7:45 AM EST
CCUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 15.58 | 15.96 | 11.89 | 13.89 | 13.89 | -18.58% | 86,298 |
| Nov 4, 2026 | 15.93 | 17.56 | 15.42 | 17.06 | 17.06 | 3.33% | 115,069 |
| Nov 3, 2026 | 15.40 | 16.94 | 15.40 | 16.51 | 16.51 | 9.20% | 32,120 |
| Nov 2, 2026 | 15.09 | 16.79 | 15.09 | 15.12 | 15.12 | -2.01% | 69,705 |
| Oct 30, 2026 | 16.40 | 16.40 | 14.70 | 15.43 | 15.43 | -18.55% | 105,187 |
| Oct 29, 2026 | 18.68 | 19.49 | 18.40 | 18.95 | 18.95 | -3.78% | 37,293 |
| Oct 28, 2026 | 19.19 | 19.85 | 18.60 | 19.69 | 19.69 | -0.30% | 28,561 |
| Oct 27, 2026 | 18.50 | 19.81 | 18.30 | 19.75 | 19.75 | 4.72% | 51,831 |
| Oct 26, 2026 | 20.15 | 20.17 | 18.50 | 18.86 | 18.86 | -14.54% | 54,970 |
| Oct 23, 2026 | 23.00 | 23.25 | 21.62 | 22.07 | 22.07 | -1.25% | 22,437 |
| Oct 22, 2026 | 21.73 | 22.90 | 21.38 | 22.35 | 22.35 | -6.87% | 44,254 |
| Oct 21, 2026 | 23.00 | 25.32 | 21.97 | 24.00 | 24.00 | 8.74% | 49,222 |
| Oct 20, 2026 | 19.57 | 22.44 | 19.57 | 22.07 | 22.07 | 10.95% | 40,891 |
| Oct 19, 2026 | 21.05 | 21.05 | 19.89 | 19.89 | 19.89 | -2.50% | 15,822 |
| Oct 16, 2026 | 22.67 | 23.05 | 19.71 | 20.40 | 20.40 | -10.33% | 36,514 |
| Oct 15, 2026 | 16.98 | 23.16 | 16.98 | 22.75 | 22.75 | 17.91% | 72,763 |
| Oct 14, 2026 | 21.13 | 21.33 | 18.64 | 19.30 | 19.30 | -11.33% | 49,592 |
| Oct 13, 2026 | 20.99 | 22.00 | 20.51 | 21.76 | 21.76 | 0.74% | 27,104 |
| Oct 12, 2026 | 21.00 | 22.20 | 20.99 | 21.60 | 21.60 | -1.41% | 25,882 |
| Oct 9, 2026 | 20.34 | 23.23 | 19.97 | 21.91 | 21.91 | 9.00% | 90,164 |
| Oct 8, 2026 | 19.97 | 20.37 | 19.16 | 20.10 | 20.10 | 0.19% | 128,915 |
| Oct 7, 2026 | 20.04 | 20.28 | 19.41 | 20.06 | 20.06 | -8.27% | 91,236 |
| Oct 6, 2026 | 21.72 | 23.09 | 21.72 | 21.87 | 21.87 | 1.66% | 90,027 |
| Oct 5, 2026 | 21.40 | 22.39 | 20.77 | 21.51 | 21.51 | 6.84% | 60,539 |
| Oct 2, 2026 | 22.68 | 23.97 | 19.81 | 20.14 | 20.14 | -5.25% | 166,782 |
| Oct 1, 2026 | 21.08 | 22.00 | 20.40 | 21.25 | 21.25 | 2.21% | 85,381 |
| Sep 30, 2026 | 22.90 | 23.25 | 20.79 | 20.79 | 20.79 | -3.73% | 78,476 |
| Sep 29, 2026 | 23.65 | 23.79 | 21.30 | 21.60 | 21.59 | -5.29% | 96,060 |
| Sep 28, 2026 | 23.48 | 24.18 | 22.22 | 22.80 | 22.80 | -7.20% | 65,902 |
| Sep 25, 2026 | 26.35 | 26.35 | 23.82 | 24.57 | 24.57 | -8.70% | 112,762 |
| Sep 24, 2026 | 26.15 | 28.07 | 25.37 | 26.91 | 26.91 | 3.22% | 118,192 |
| Sep 23, 2026 | 27.34 | 29.34 | 26.03 | 26.07 | 26.07 | -5.82% | 100,768 |
| Sep 22, 2026 | 29.47 | 29.47 | 26.88 | 27.68 | 27.68 | 0.22% | 109,580 |
| Sep 21, 2026 | 29.74 | 30.77 | 27.00 | 27.62 | 27.62 | 4.94% | 157,183 |
| Sep 18, 2026 | 23.81 | 26.63 | 23.81 | 26.32 | 26.32 | 16.36% | 158,828 |
| Sep 17, 2026 | 21.67 | 23.05 | 20.83 | 22.62 | 22.62 | 10.99% | 95,682 |
| Sep 16, 2026 | 23.37 | 23.37 | 19.17 | 20.38 | 20.38 | -14.01% | 293,587 |
| Sep 15, 2026 | 27.30 | 27.60 | 22.80 | 23.70 | 23.70 | -22.19% | 192,013 |
| Sep 14, 2026 | 27.84 | 30.64 | 27.55 | 30.46 | 30.46 | 15.03% | 147,739 |
| Sep 11, 2026 | 27.49 | 29.50 | 26.28 | 26.48 | 26.48 | 0.57% | 112,995 |
| Sep 10, 2026 | 26.12 | 27.88 | 26.02 | 26.33 | 26.33 | -5.63% | 69,883 |
| Sep 9, 2026 | 32.05 | 32.05 | 27.90 | 27.90 | 27.90 | -6.88% | 116,071 |
| Sep 8, 2026 | 32.45 | 32.75 | 29.80 | 29.96 | 29.96 | -12.14% | 101,927 |
| Sep 4, 2026 | 31.16 | 34.49 | 30.70 | 34.10 | 34.10 | -1.62% | 94,683 |
| Sep 3, 2026 | 28.52 | 34.77 | 28.52 | 34.66 | 34.66 | 32.04% | 290,071 |
| Sep 2, 2026 | 25.78 | 26.66 | 24.60 | 26.25 | 26.25 | -1.76% | 56,228 |
| 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 |