T-REX 2X Long CRCL Daily Target ETF (CCUP)
BATS: CCUP · Real-Time Price · USD
1.940
+0.150 (8.38%)
At close: Aug 17, 2026, 4:00 PM EDT
1.940
0.00 (0.00%)
After-hours: Aug 17, 2026, 6:17 PM EDT
CCUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.80 | 1.98 | 1.75 | 1.94 | 1.94 | 8.38% | 357,110 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.77 | 1.79 | 1.79 | -10.05% | 458,684 |
| Aug 13, 2026 | 1.75 | 2.01 | 1.73 | 1.99 | 1.99 | 11.17% | 5,541,867 |
| Aug 12, 2026 | 1.82 | 1.83 | 1.67 | 1.79 | 1.79 | 0.85% | 5,828,207 |
| Aug 11, 2026 | 1.66 | 1.88 | 1.61 | 1.78 | 1.78 | 11.99% | 10,550,021 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.47 | 1.59 | 1.59 | 1.28% | 5,446,978 |
| Aug 7, 2026 | 1.51 | 1.64 | 1.49 | 1.57 | 1.57 | 10.99% | 6,891,239 |
| Aug 6, 2026 | 1.33 | 1.53 | 1.28 | 1.41 | 1.41 | - | 4,452,048 |
| Aug 5, 2026 | 1.35 | 1.45 | 1.24 | 1.41 | 1.41 | -0.70% | 9,687,439 |
| Aug 4, 2026 | 1.29 | 1.46 | 1.29 | 1.42 | 1.42 | 10.08% | 2,732,928 |
| Aug 3, 2026 | 1.25 | 1.34 | 1.18 | 1.29 | 1.29 | -6.52% | 5,469,245 |
| Jul 31, 2026 | 1.40 | 1.43 | 1.21 | 1.38 | 1.38 | -5.80% | 4,355,748 |
| Jul 30, 2026 | 1.36 | 1.48 | 1.32 | 1.47 | 1.47 | 9.33% | 2,969,787 |
| Jul 29, 2026 | 1.44 | 1.48 | 1.31 | 1.34 | 1.34 | -8.84% | 2,421,710 |
| Jul 28, 2026 | 1.37 | 1.55 | 1.33 | 1.47 | 1.47 | -4.23% | 3,143,805 |
| Jul 27, 2026 | 1.44 | 1.56 | 1.41 | 1.54 | 1.54 | 9.64% | 4,539,753 |
| Jul 24, 2026 | 1.38 | 1.43 | 1.29 | 1.40 | 1.40 | 0.72% | 4,759,319 |
| Jul 23, 2026 | 1.52 | 1.54 | 1.36 | 1.39 | 1.39 | -11.75% | 5,485,311 |
| Jul 22, 2026 | 1.67 | 1.78 | 1.53 | 1.58 | 1.58 | -13.70% | 4,723,805 |
| Jul 21, 2026 | 1.73 | 1.91 | 1.72 | 1.83 | 1.83 | 16.61% | 10,534,886 |
| Jul 20, 2026 | 1.36 | 1.63 | 1.36 | 1.57 | 1.57 | 16.79% | 10,627,825 |
| Jul 17, 2026 | 1.27 | 1.43 | 1.26 | 1.34 | 1.34 | -1.11% | 11,027,112 |
| Jul 16, 2026 | 1.55 | 1.55 | 1.35 | 1.36 | 1.36 | -14.78% | 4,280,338 |
| Jul 15, 2026 | 1.55 | 1.65 | 1.48 | 1.59 | 1.59 | 7.80% | 10,802,435 |
| Jul 14, 2026 | 1.42 | 1.50 | 1.30 | 1.48 | 1.48 | 0.34% | 7,073,312 |
| Jul 13, 2026 | 1.52 | 1.62 | 1.45 | 1.47 | 1.47 | -9.82% | 8,204,554 |
| Jul 10, 2026 | 1.87 | 1.94 | 1.58 | 1.63 | 1.63 | 9.40% | 17,967,976 |
| Jul 9, 2026 | 1.48 | 1.57 | 1.43 | 1.49 | 1.49 | -2.93% | 5,444,256 |
| Jul 8, 2026 | 1.54 | 1.55 | 1.43 | 1.54 | 1.54 | -3.46% | 3,790,759 |
| Jul 7, 2026 | 1.71 | 1.78 | 1.56 | 1.59 | 1.59 | -10.17% | 5,917,880 |
| Jul 6, 2026 | 1.57 | 1.83 | 1.49 | 1.77 | 1.77 | 12.38% | 7,719,798 |
| Jul 2, 2026 | 1.53 | 1.79 | 1.51 | 1.58 | 1.58 | 7.51% | 9,276,904 |
| Jul 1, 2026 | 1.54 | 1.65 | 1.45 | 1.47 | 1.47 | -1.68% | 13,741,007 |
| Jun 30, 2026 | 2.06 | 2.11 | 1.48 | 1.49 | 1.49 | -34.65% | 15,948,159 |
| 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 |