T-REX 2X Long EOSE Daily Target ETF (EOSU)
BATS: EOSU · Real-Time Price · USD
8.56
-0.54 (-5.89%)
At close: Aug 17, 2026, 4:00 PM EDT
8.55
0.00 (-0.06%)
After-hours: Aug 17, 2026, 5:16 PM EDT
EOSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 8.75 | 9.05 | 8.47 | 8.73 | - | -3.93% | 47,022 |
| Aug 14, 2026 | 9.47 | 9.84 | 8.73 | 9.09 | 9.09 | -5.61% | 161,836 |
| Aug 13, 2026 | 9.70 | 10.26 | 9.25 | 9.63 | 9.63 | -3.41% | 52,602 |
| Aug 12, 2026 | 10.98 | 11.00 | 9.60 | 9.97 | 9.97 | -1.19% | 93,213 |
| Aug 11, 2026 | 9.67 | 10.38 | 9.37 | 10.09 | 10.09 | 10.03% | 169,567 |
| Aug 10, 2026 | 9.68 | 9.70 | 8.97 | 9.17 | 9.17 | -5.17% | 127,599 |
| Aug 7, 2026 | 9.16 | 9.83 | 8.51 | 9.67 | 9.67 | 10.14% | 173,042 |
| Aug 6, 2026 | 7.87 | 10.00 | 7.43 | 8.78 | 8.78 | 5.91% | 205,351 |
| Aug 5, 2026 | 7.14 | 8.98 | 6.86 | 8.29 | 8.29 | -23.88% | 537,996 |
| Aug 4, 2026 | 9.13 | 11.20 | 8.99 | 10.89 | 10.89 | 31.36% | 243,951 |
| Aug 3, 2026 | 6.28 | 8.47 | 6.21 | 8.29 | 8.29 | 20.85% | 134,524 |
| Jul 31, 2026 | 8.08 | 8.08 | 6.40 | 6.86 | 6.86 | -11.02% | 120,267 |
| Jul 30, 2026 | 6.60 | 7.75 | 6.46 | 7.71 | 7.71 | 28.93% | 89,535 |
| Jul 29, 2026 | 6.75 | 6.84 | 5.89 | 5.98 | 5.98 | -13.96% | 137,897 |
| Jul 28, 2026 | 7.54 | 7.54 | 6.27 | 6.95 | 6.95 | -12.47% | 102,348 |
| Jul 27, 2026 | 7.61 | 8.18 | 7.02 | 7.94 | 7.94 | 5.44% | 119,131 |
| Jul 24, 2026 | 8.69 | 8.69 | 7.42 | 7.53 | 7.53 | -13.55% | 133,755 |
| Jul 23, 2026 | 9.24 | 9.65 | 8.27 | 8.71 | 8.71 | -12.90% | 228,049 |
| Jul 22, 2026 | 10.74 | 11.35 | 9.82 | 10.00 | 10.00 | -12.28% | 112,012 |
| Jul 21, 2026 | 10.64 | 11.40 | 10.55 | 11.40 | 11.40 | 10.57% | 122,617 |
| Jul 20, 2026 | 10.50 | 10.83 | 9.79 | 10.31 | 10.31 | -5.54% | 171,140 |
| Jul 17, 2026 | 9.37 | 11.81 | 8.88 | 10.92 | 10.92 | 9.15% | 185,873 |
| Jul 16, 2026 | 13.30 | 13.62 | 9.63 | 10.00 | 10.00 | -19.22% | 427,660 |
| Jul 15, 2026 | 13.41 | 14.09 | 11.65 | 12.38 | 12.38 | 1.89% | 326,455 |
| Jul 14, 2026 | 12.71 | 13.16 | 11.66 | 12.15 | 12.15 | 0.58% | 197,758 |
| Jul 13, 2026 | 11.52 | 12.31 | 10.50 | 12.08 | 12.08 | -1.06% | 105,331 |
| Jul 10, 2026 | 14.00 | 14.00 | 11.99 | 12.21 | 12.21 | -10.42% | 174,263 |
| Jul 9, 2026 | 13.78 | 14.50 | 12.57 | 13.63 | 13.63 | 4.13% | 176,961 |
| Jul 8, 2026 | 14.34 | 15.13 | 12.50 | 13.09 | 13.09 | -9.60% | 185,372 |
| Jul 7, 2026 | 17.37 | 17.94 | 12.27 | 14.48 | 14.48 | -13.86% | 232,176 |
| Jul 6, 2026 | 18.70 | 19.86 | 16.50 | 16.81 | 16.81 | -4.87% | 387,001 |
| Jul 2, 2026 | 20.00 | 22.00 | 17.09 | 17.67 | 17.67 | -11.69% | 134,603 |
| Jul 1, 2026 | 21.93 | 22.67 | 20.01 | 20.01 | 20.01 | -11.73% | 95,267 |
| Jun 30, 2026 | 24.48 | 25.16 | 20.87 | 22.67 | 22.67 | -7.54% | 94,049 |
| Jun 29, 2026 | 24.06 | 25.27 | 21.70 | 24.52 | 24.52 | 6.01% | 74,326 |
| Jun 26, 2026 | 22.04 | 24.26 | 21.68 | 23.13 | 23.13 | -6.32% | 89,110 |
| Jun 25, 2026 | 24.90 | 24.90 | 22.09 | 24.69 | 24.69 | 3.05% | 65,091 |
| Jun 24, 2026 | 28.80 | 28.80 | 22.82 | 23.96 | 23.96 | -13.53% | 155,546 |
| Jun 23, 2026 | 31.52 | 35.00 | 27.39 | 27.71 | 27.71 | -23.77% | 145,239 |
| Jun 22, 2026 | 39.56 | 41.11 | 35.96 | 36.35 | 36.35 | -8.51% | 72,598 |
| Jun 18, 2026 | 44.39 | 44.85 | 35.00 | 39.73 | 39.73 | 1.59% | 209,730 |
| Jun 17, 2026 | 33.39 | 43.66 | 33.39 | 39.11 | 39.11 | 22.56% | 236,257 |
| Jun 16, 2026 | 31.23 | 35.79 | 29.77 | 31.91 | 31.91 | 13.48% | 183,971 |
| Jun 15, 2026 | 28.75 | 30.14 | 27.25 | 28.12 | 28.12 | 9.93% | 51,845 |
| Jun 12, 2026 | 27.53 | 29.37 | 25.58 | 25.58 | 25.58 | -4.20% | 143,373 |
| Jun 11, 2026 | 26.62 | 27.40 | 24.30 | 26.70 | 26.70 | 5.08% | 78,249 |
| Jun 10, 2026 | 25.76 | 27.43 | 24.38 | 25.41 | 25.41 | -5.85% | 86,793 |
| Jun 9, 2026 | 31.91 | 34.23 | 23.71 | 26.99 | 26.99 | -13.40% | 166,429 |
| Jun 8, 2026 | 36.25 | 36.25 | 30.50 | 31.17 | 31.17 | -11.29% | 92,924 |
| Jun 5, 2026 | 42.10 | 42.91 | 31.05 | 35.13 | 35.13 | -24.27% | 109,871 |