T-REX 2X Long EOSE Daily Target ETF (EOSU)
BATS: EOSU · Real-Time Price · USD
7.66
+1.36 (21.59%)
Sep 4, 2026, 4:00 PM EDT - Market closed
EOSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6.72 | 6.89 | 5.86 | 6.00 | 6.00 | -10.85% | 261,912 |
| Aug 25, 2026 | 6.61 | 7.04 | 6.37 | 6.73 | 6.73 | 4.34% | 150,824 |
| Aug 24, 2026 | 7.58 | 7.58 | 6.14 | 6.45 | 6.45 | -18.66% | 239,967 |
| Aug 21, 2026 | 6.98 | 7.93 | 6.65 | 7.93 | 7.93 | 20.70% | 158,590 |
| Aug 20, 2026 | 7.09 | 7.40 | 5.88 | 6.57 | 6.57 | -15.22% | 275,259 |
| Aug 19, 2026 | 7.50 | 7.78 | 6.75 | 7.75 | 7.75 | 3.38% | 105,963 |
| Aug 18, 2026 | 7.95 | 8.34 | 7.33 | 7.50 | 7.50 | -12.38% | 76,679 |
| Aug 17, 2026 | 8.75 | 9.05 | 8.29 | 8.56 | 8.56 | -5.89% | 69,770 |
| 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 |