T-REX 2X Long EOSE Daily Target ETF (EOSU)
BATS: EOSU · Real-Time Price · USD
1.320
-0.500 (-27.47%)
At close: Nov 5, 2026, 4:00 PM EST
1.430
+0.110 (8.33%)
Pre-market: Nov 6, 2026, 7:31 AM EST
EOSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.64 | 1.73 | 1.09 | 1.32 | 1.32 | -27.47% | 1,950,382 |
| Nov 4, 2026 | 1.56 | 2.07 | 1.56 | 1.82 | 1.82 | 27.27% | 3,229,271 |
| Nov 3, 2026 | 1.33 | 1.45 | 1.32 | 1.43 | 1.43 | 18.18% | 410,746 |
| Nov 2, 2026 | 1.46 | 1.55 | 1.18 | 1.21 | 1.21 | -16.55% | 407,477 |
| Oct 30, 2026 | 1.43 | 1.49 | 1.30 | 1.45 | 1.45 | -7.94% | 730,859 |
| Oct 29, 2026 | 1.48 | 1.72 | 1.42 | 1.58 | 1.58 | 2.94% | 1,204,655 |
| Oct 28, 2026 | 1.39 | 1.57 | 1.25 | 1.53 | 1.53 | 12.92% | 1,571,924 |
| Oct 27, 2026 | 1.18 | 1.39 | 1.12 | 1.36 | 1.36 | 23.18% | 880,272 |
| Oct 26, 2026 | 1.24 | 1.24 | 1.10 | 1.10 | 1.10 | -10.93% | 660,461 |
| Oct 23, 2026 | 1.15 | 1.25 | 1.05 | 1.24 | 1.24 | 3.78% | 924,321 |
| Oct 22, 2026 | 1.06 | 1.23 | 1.04 | 1.19 | 1.19 | 0.85% | 809,532 |
| Oct 21, 2026 | 1.25 | 1.27 | 1.08 | 1.18 | 1.18 | 1.72% | 1,182,231 |
| Oct 20, 2026 | 1.32 | 1.38 | 1.16 | 1.16 | 1.16 | -15.33% | 787,430 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.24 | 1.37 | 1.37 | -0.72% | 1,453,074 |
| Oct 16, 2026 | 1.98 | 1.98 | 1.37 | 1.38 | 1.38 | -32.68% | 733,085 |
| Oct 15, 2026 | 1.52 | 2.05 | 1.51 | 2.05 | 2.05 | 22.83% | 1,060,203 |
| Oct 14, 2026 | 2.26 | 2.29 | 1.66 | 1.67 | 1.67 | -32.15% | 1,157,944 |
| Oct 13, 2026 | 2.49 | 2.59 | 2.41 | 2.46 | 2.46 | -5.02% | 380,075 |
| Oct 12, 2026 | 2.91 | 2.91 | 2.55 | 2.59 | 2.59 | -10.38% | 426,397 |
| Oct 9, 2026 | 3.63 | 3.63 | 2.73 | 2.89 | 2.89 | -18.82% | 1,129,201 |
| Oct 8, 2026 | 4.42 | 4.44 | 3.40 | 3.56 | 3.56 | -20.89% | 801,635 |
| Oct 7, 2026 | 4.55 | 4.58 | 4.40 | 4.50 | 4.50 | -10.00% | 247,035 |
| Oct 6, 2026 | 5.10 | 5.31 | 4.94 | 5.00 | 5.00 | -1.77% | 342,917 |
| Oct 5, 2026 | 4.82 | 5.09 | 4.37 | 5.09 | 5.09 | 4.30% | 365,028 |
| Oct 2, 2026 | 4.90 | 4.96 | 4.58 | 4.88 | 4.88 | 4.27% | 285,709 |
| Oct 1, 2026 | 4.45 | 4.82 | 4.15 | 4.68 | 4.68 | 5.64% | 316,840 |
| Sep 30, 2026 | 4.87 | 4.93 | 4.43 | 4.43 | 4.43 | -4.10% | 304,413 |
| Sep 29, 2026 | 4.69 | 5.01 | 4.51 | 4.62 | 4.62 | 2.43% | 438,438 |
| Sep 28, 2026 | 4.78 | 4.78 | 4.30 | 4.51 | 4.51 | -5.94% | 475,438 |
| Sep 25, 2026 | 5.26 | 5.29 | 4.80 | 4.80 | 4.80 | -4.86% | 850,577 |
| Sep 24, 2026 | 5.94 | 5.94 | 4.80 | 5.04 | 5.04 | -18.84% | 1,207,719 |
| Sep 23, 2026 | 7.50 | 7.56 | 6.14 | 6.21 | 6.21 | -23.43% | 497,717 |
| Sep 22, 2026 | 8.42 | 9.25 | 8.07 | 8.11 | 8.11 | -0.25% | 400,692 |
| Sep 21, 2026 | 8.04 | 8.46 | 7.83 | 8.13 | 8.13 | 4.77% | 168,477 |
| Sep 18, 2026 | 8.36 | 8.56 | 7.13 | 7.76 | 7.76 | -1.65% | 173,181 |
| Sep 17, 2026 | 8.15 | 8.40 | 7.65 | 7.89 | 7.89 | 1.67% | 208,188 |
| Sep 16, 2026 | 8.10 | 8.10 | 7.28 | 7.76 | 7.76 | -5.37% | 165,261 |
| Sep 15, 2026 | 7.43 | 8.61 | 7.32 | 8.20 | 8.20 | 13.57% | 126,700 |
| Sep 14, 2026 | 7.13 | 7.83 | 7.02 | 7.22 | 7.22 | -6.48% | 91,551 |
| Sep 11, 2026 | 8.10 | 8.45 | 7.65 | 7.72 | 7.72 | -3.62% | 115,844 |
| Sep 10, 2026 | 7.75 | 8.47 | 7.70 | 8.01 | 8.01 | -7.61% | 118,977 |
| Sep 9, 2026 | 8.82 | 9.18 | 8.24 | 8.67 | 8.67 | -6.87% | 208,655 |
| Sep 8, 2026 | 7.81 | 10.42 | 7.81 | 9.31 | 9.31 | 21.54% | 566,097 |
| Sep 4, 2026 | 6.43 | 7.72 | 6.02 | 7.66 | 7.66 | 21.59% | 220,515 |
| Sep 3, 2026 | 6.68 | 7.04 | 6.11 | 6.30 | 6.30 | -6.94% | 260,349 |
| Sep 2, 2026 | 6.08 | 6.93 | 5.40 | 6.77 | 6.77 | 38.73% | 750,561 |
| Sep 1, 2026 | 5.25 | 5.26 | 4.80 | 4.88 | 4.88 | -11.43% | 189,200 |
| Aug 31, 2026 | 5.50 | 5.65 | 5.40 | 5.51 | 5.51 | -3.16% | 114,245 |
| Aug 28, 2026 | 6.16 | 6.20 | 5.56 | 5.69 | 5.69 | -8.52% | 161,303 |
| Aug 27, 2026 | 6.50 | 6.68 | 6.15 | 6.22 | 6.22 | 3.67% | 119,185 |