T-REX 2X Long EOSE Daily Target ETF (EOSU)

BATS: EOSU · Real-Time Price · USD

31.17

-3.97 (-11.29%)

At close: Jun 8, 2026, 4:00 PM EDT

33.03

+1.87 (5.98%)

Pre-market: Jun 9, 2026, 4:23 AM EDT

EOSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	36.25	36.25	30.50	31.17	31.17	-11.29%	92,707
Jun 5, 2026	42.10	42.91	31.05	35.13	35.13	-24.27%	109,332
Jun 4, 2026	47.50	47.78	42.86	46.39	46.39	-2.96%	54,856
Jun 3, 2026	58.76	58.76	47.80	47.80	47.80	-27.38%	54,248
Jun 2, 2026	57.58	68.00	56.03	65.83	65.83	12.06%	60,321
Jun 1, 2026	50.16	59.60	49.75	58.74	58.74	12.96%	49,076
May 29, 2026	56.91	57.42	50.22	52.00	52.00	-12.22%	44,362
May 28, 2026	61.79	63.46	56.24	59.24	59.24	7.49%	68,792
May 27, 2026	58.39	59.35	51.16	55.11	55.11	-2.94%	54,885
May 26, 2026	50.73	60.30	50.73	56.78	56.78	16.28%	97,308
May 22, 2026	52.30	55.00	47.76	48.83	48.83	-2.32%	59,224
May 21, 2026	40.00	50.24	40.00	49.99	49.99	28.54%	89,280
May 20, 2026	37.77	40.48	34.91	38.89	38.89	7.85%	39,270
May 19, 2026	40.92	40.92	34.69	36.06	36.06	-14.43%	77,038
May 18, 2026	46.60	47.38	41.42	42.14	42.14	-10.87%	57,482
May 15, 2026	47.34	49.93	44.90	47.28	47.28	-7.67%	62,594
May 14, 2026	45.05	55.64	42.01	51.21	51.21	-4.14%	234,736
May 13, 2026	75.16	75.17	52.08	53.42	53.42	6.35%	460,859
May 12, 2026	56.69	56.69	46.90	50.23	50.23	-12.83%	108,721
May 11, 2026	49.51	65.57	48.39	57.62	57.62	14.33%	147,201
May 8, 2026	34.49	50.80	34.49	50.40	50.40	50.36%	207,509
May 7, 2026	36.81	38.23	32.00	33.52	33.52	-5.10%	37,017
May 6, 2026	33.00	35.32	30.16	35.32	35.32	11.46%	39,277
May 5, 2026	34.50	34.50	31.00	31.69	31.69	-4.93%	20,457
May 4, 2026	33.26	33.46	30.75	33.33	33.33	-2.70%	39,384
May 1, 2026	36.27	36.60	34.17	34.26	34.25	-8.07%	38,114
Apr 30, 2026	34.34	38.32	33.30	37.26	37.26	11.16%	39,667
Apr 29, 2026	38.31	38.31	32.91	33.52	33.52	-12.27%	50,964
Apr 28, 2026	41.57	41.57	37.00	38.21	38.21	-10.72%	45,988
Apr 27, 2026	49.58	53.00	42.76	42.80	42.80	-12.62%	62,455
Apr 24, 2026	42.76	54.00	41.13	48.98	48.98	20.97%	112,603
Apr 23, 2026	47.19	47.19	39.19	40.49	40.49	-11.88%	57,131
Apr 22, 2026	43.91	48.14	42.73	45.95	45.95	9.40%	61,024
Apr 21, 2026	44.57	46.20	41.40	42.00	42.00	-4.09%	65,163
Apr 20, 2026	42.75	46.75	40.59	43.79	43.79	0.57%	76,156
Apr 17, 2026	45.99	51.36	42.99	43.54	43.54	0.10%	95,999
Apr 16, 2026	44.58	46.01	40.20	43.50	43.50	0.83%	90,710
Apr 15, 2026	40.15	48.00	40.15	43.14	43.14	24.14%	246,616
Apr 14, 2026	36.00	38.00	32.00	34.75	34.75	6.11%	105,140
Apr 13, 2026	26.75	34.50	25.50	32.75	32.75	16.96%	119,536
Apr 10, 2026	34.00	35.50	26.75	28.00	28.00	-11.11%	293,329
Apr 9, 2026	21.97	31.50	21.97	31.50	31.50	58.71%	237,346
Apr 8, 2026	22.67	24.29	19.00	19.85	19.85	6.35%	46,192
Apr 7, 2026	21.75	21.75	18.13	18.66	18.66	-14.20%	34,982
Apr 6, 2026	23.00	23.61	21.25	21.75	21.75	-5.41%	5,646
Apr 2, 2026	19.02	24.00	19.02	23.00	23.00	-0.83%	13,694
Apr 1, 2026	23.75	25.00	22.38	23.19	23.19	1.03%	22,304
Mar 31, 2026	20.54	23.12	19.63	22.95	22.95	23.94%	19,182
Mar 30, 2026	22.50	23.99	18.36	18.52	18.52	-17.89%	34,246
Mar 27, 2026	21.25	23.26	19.46	22.55	22.55	-0.62%	33,993