T-REX 2X Long EOSE Daily Target ETF (EOSU)
BATS: EOSU · Real-Time Price · USD
1.060
-0.132 (-11.07%)
Mar 20, 2026, 4:00 PM EDT - Market closed
EOSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.15 | 1.17 | 1.01 | 1.06 | 1.06 | -11.07% | 493,511 |
| Mar 19, 2026 | 1.05 | 1.21 | 1.00 | 1.19 | 1.19 | 7.39% | 1,566,798 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.09 | 1.11 | 1.11 | -11.90% | 1,073,039 |
| Mar 17, 2026 | 1.23 | 1.28 | 1.14 | 1.26 | 1.26 | 3.28% | 1,423,794 |
| Mar 16, 2026 | 1.38 | 1.44 | 1.17 | 1.22 | 1.22 | -6.87% | 2,656,496 |
| Mar 13, 2026 | 1.55 | 1.60 | 1.31 | 1.31 | 1.31 | -12.67% | 1,671,274 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.44 | 1.50 | 1.50 | -10.18% | 676,552 |
| Mar 11, 2026 | 1.65 | 1.76 | 1.54 | 1.67 | 1.67 | 1.21% | 1,067,145 |
| Mar 10, 2026 | 1.58 | 1.78 | 1.51 | 1.65 | 1.65 | 8.55% | 1,504,922 |
| Mar 9, 2026 | 1.48 | 1.54 | 1.35 | 1.52 | 1.52 | - | 1,296,906 |
| Mar 6, 2026 | 1.68 | 1.83 | 1.49 | 1.52 | 1.52 | -16.94% | 1,397,114 |
| Mar 5, 2026 | 1.81 | 1.97 | 1.59 | 1.83 | 1.83 | 0.55% | 1,963,379 |
| Mar 4, 2026 | 1.58 | 1.88 | 1.58 | 1.82 | 1.82 | 22.97% | 2,381,101 |
| Mar 3, 2026 | 1.35 | 1.63 | 1.28 | 1.48 | 1.48 | 4.96% | 2,034,289 |
| Mar 2, 2026 | 1.23 | 1.57 | 1.23 | 1.41 | 1.41 | 1.44% | 2,500,119 |
| Feb 27, 2026 | 1.59 | 1.79 | 1.31 | 1.39 | 1.39 | -29.44% | 5,958,047 |
| Feb 26, 2026 | 3.00 | 3.00 | 1.63 | 1.97 | 1.97 | -79.09% | 11,706,053 |
| Feb 25, 2026 | 10.11 | 10.48 | 9.17 | 9.42 | 9.42 | -4.86% | 204,856 |
| Feb 24, 2026 | 8.06 | 9.95 | 7.44 | 9.90 | 9.90 | 21.04% | 148,722 |
| Feb 23, 2026 | 8.36 | 8.40 | 7.50 | 8.18 | 8.18 | -7.15% | 116,911 |
| Feb 20, 2026 | 9.91 | 10.09 | 8.42 | 8.81 | 8.81 | -12.46% | 213,152 |
| Feb 19, 2026 | 10.07 | 10.21 | 9.38 | 10.06 | 10.06 | -2.01% | 137,759 |
| Feb 18, 2026 | 10.36 | 11.37 | 9.78 | 10.27 | 10.27 | 1.08% | 129,925 |
| Feb 17, 2026 | 9.40 | 10.18 | 8.84 | 10.16 | 10.16 | 7.17% | 140,123 |
| Feb 13, 2026 | 9.26 | 10.09 | 8.51 | 9.48 | 9.48 | 5.57% | 159,757 |
| Feb 12, 2026 | 10.79 | 10.79 | 8.80 | 8.98 | 8.98 | -14.39% | 271,075 |
| Feb 11, 2026 | 13.28 | 13.28 | 9.56 | 10.49 | 10.49 | -11.03% | 363,414 |
| Feb 10, 2026 | 13.91 | 13.91 | 11.62 | 11.79 | 11.79 | -15.18% | 125,570 |
| Feb 9, 2026 | 12.61 | 14.01 | 11.43 | 13.90 | 13.90 | 16.51% | 282,393 |
| Feb 6, 2026 | 10.82 | 12.09 | 10.61 | 11.93 | 11.93 | 18.07% | 187,526 |
| Feb 5, 2026 | 11.14 | 11.61 | 9.50 | 10.10 | 10.10 | -18.65% | 388,436 |
| Feb 4, 2026 | 16.51 | 16.51 | 10.51 | 12.42 | 12.42 | -27.96% | 261,989 |
| Feb 3, 2026 | 18.00 | 18.41 | 14.84 | 17.24 | 17.24 | 2.54% | 132,860 |
| Feb 2, 2026 | 17.14 | 17.80 | 15.53 | 16.81 | 16.81 | -6.59% | 147,984 |
| Jan 30, 2026 | 21.50 | 22.03 | 17.21 | 18.00 | 18.00 | -17.86% | 224,138 |
| Jan 29, 2026 | 23.20 | 24.45 | 19.50 | 21.91 | 21.91 | -7.25% | 138,015 |
| Jan 28, 2026 | 19.71 | 23.68 | 19.41 | 23.63 | 23.63 | 21.69% | 178,600 |
| Jan 27, 2026 | 21.75 | 22.03 | 19.30 | 19.42 | 19.42 | -14.51% | 167,624 |
| Jan 26, 2026 | 24.86 | 24.86 | 21.00 | 22.71 | 22.71 | -10.45% | 98,047 |
| Jan 23, 2026 | 28.67 | 29.00 | 25.35 | 25.36 | 25.36 | -12.52% | 55,223 |
| Jan 22, 2026 | 28.12 | 30.50 | 26.93 | 28.99 | 28.99 | 7.77% | 67,731 |
| Jan 21, 2026 | 27.83 | 28.80 | 21.14 | 26.90 | 26.90 | 2.95% | 131,035 |
| Jan 20, 2026 | 23.58 | 29.93 | 23.58 | 26.13 | 26.13 | -2.06% | 87,894 |
| Jan 16, 2026 | 25.95 | 28.68 | 24.75 | 26.68 | 26.68 | 5.97% | 99,093 |
| Jan 15, 2026 | 25.93 | 29.80 | 25.00 | 25.18 | 25.18 | -4.38% | 76,673 |