T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
7.54
+0.44 (6.20%)
Jun 20, 2025, 4:00 PM - Market closed
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.72 | 7.76 | 6.72 | 7.54 | 7.54 | 6.20% | 28,560 |
| Jun 18, 2025 | 7.16 | 7.21 | 6.92 | 7.10 | 7.10 | 2.75% | 13,369 |
| Jun 17, 2025 | 6.77 | 7.22 | 6.76 | 6.91 | 6.91 | 9.86% | 34,822 |
| Jun 16, 2025 | 6.59 | 6.59 | 6.29 | 6.29 | 6.29 | -10.91% | 34,637 |
| Jun 13, 2025 | 6.97 | 7.14 | 6.78 | 7.06 | 7.06 | 12.60% | 61,877 |
| Jun 12, 2025 | 6.06 | 6.27 | 5.95 | 6.27 | 6.27 | 8.48% | 45,340 |
| Jun 11, 2025 | 5.79 | 5.87 | 5.51 | 5.78 | 5.78 | -2.86% | 34,642 |
| Jun 10, 2025 | 6.06 | 6.34 | 5.79 | 5.95 | 5.95 | -15.12% | 67,539 |
| Jun 9, 2025 | 7.28 | 7.32 | 6.97 | 7.01 | 7.01 | -7.64% | 39,615 |
| Jun 6, 2025 | 7.58 | 7.59 | 7.36 | 7.59 | 7.59 | 3.41% | 20,399 |
| Jun 5, 2025 | 6.79 | 7.37 | 6.79 | 7.34 | 7.34 | 7.62% | 30,321 |
| Jun 4, 2025 | 6.88 | 6.97 | 6.57 | 6.82 | 6.82 | 0.15% | 39,617 |
| Jun 3, 2025 | 6.87 | 6.93 | 6.68 | 6.81 | 6.81 | -7.72% | 35,140 |
| Jun 2, 2025 | 7.53 | 7.56 | 7.19 | 7.38 | 7.38 | 3.65% | 31,836 |
| May 30, 2025 | 7.07 | 7.30 | 6.93 | 7.12 | 7.12 | 5.95% | 36,272 |
| May 29, 2025 | 6.59 | 6.85 | 6.59 | 6.72 | 6.72 | -2.75% | 40,141 |
| May 28, 2025 | 6.68 | 6.91 | 6.60 | 6.91 | 6.91 | 5.18% | 25,536 |
| May 27, 2025 | 6.73 | 6.88 | 6.53 | 6.57 | 6.57 | -10.20% | 18,828 |
| May 23, 2025 | 7.36 | 7.38 | 7.18 | 7.32 | 7.32 | 5.57% | 51,718 |
| May 22, 2025 | 6.88 | 6.93 | 6.66 | 6.93 | 6.93 | -9.65% | 26,139 |
| May 21, 2025 | 7.65 | 8.02 | 7.11 | 7.67 | 7.67 | -0.90% | 16,049 |
| May 20, 2025 | 7.80 | 8.07 | 7.70 | 7.74 | 7.74 | 0.91% | 14,449 |
| May 19, 2025 | 8.31 | 8.33 | 7.54 | 7.67 | 7.67 | 6.38% | 62,516 |
| May 16, 2025 | 7.20 | 7.33 | 7.14 | 7.21 | 7.21 | -5.50% | 25,643 |
| May 15, 2025 | 7.47 | 7.88 | 7.25 | 7.63 | 7.63 | 5.97% | 83,123 |
| May 14, 2025 | 7.11 | 7.47 | 7.11 | 7.20 | 7.20 | 6.04% | 36,170 |
| May 13, 2025 | 7.75 | 7.88 | 6.50 | 6.79 | 6.79 | -18.93% | 53,117 |
| May 12, 2025 | 7.60 | 8.54 | 7.50 | 8.38 | 8.38 | -11.00% | 40,146 |
| May 9, 2025 | 9.25 | 9.97 | 8.93 | 9.41 | 9.41 | -19.23% | 86,328 |
| May 8, 2025 | 14.76 | 14.76 | 11.58 | 11.65 | 11.65 | -36.76% | 26,934 |
| May 7, 2025 | 18.22 | 18.56 | 18.20 | 18.42 | 18.42 | -1.34% | 3,347 |
| May 6, 2025 | 19.19 | 19.22 | 18.51 | 18.67 | 18.67 | 3.29% | 6,431 |
| May 5, 2025 | 18.26 | 18.43 | 17.88 | 18.08 | 18.08 | 2.79% | 5,750 |
| May 2, 2025 | 17.69 | 17.69 | 17.59 | 17.59 | 17.59 | 0.78% | 2,447 |
| May 1, 2025 | 17.40 | 17.81 | 17.20 | 17.45 | 17.45 | -6.52% | 11,433 |
| Apr 30, 2025 | 19.08 | 19.30 | 18.67 | 18.67 | 18.67 | 4.00% | 6,042 |
| Apr 29, 2025 | 18.12 | 18.12 | 17.95 | 17.95 | 17.95 | -2.82% | 3,012 |
| Apr 28, 2025 | 18.70 | 19.33 | 18.44 | 18.47 | 18.47 | 0.16% | 3,325 |
| Apr 25, 2025 | 19.16 | 19.23 | 17.90 | 18.44 | 18.44 | -3.85% | 10,772 |
| Apr 24, 2025 | 19.48 | 19.64 | 19.04 | 19.18 | 19.18 | 2.34% | 9,321 |
| Apr 23, 2025 | 18.39 | 18.91 | 18.07 | 18.74 | 18.74 | -9.90% | 7,574 |
| Apr 22, 2025 | 23.25 | 23.25 | 20.28 | 20.80 | 20.80 | -16.52% | 12,444 |
| Apr 21, 2025 | 22.96 | 24.92 | 22.96 | 24.92 | 24.92 | 1.12% | 3,236 |
| Apr 17, 2025 | 24.40 | 25.09 | 24.16 | 24.64 | 24.64 | 0.74% | 3,718 |
| Apr 16, 2025 | 25.02 | 25.10 | 24.12 | 24.46 | 24.46 | 2.34% | 4,945 |
| Apr 15, 2025 | 22.79 | 23.96 | 22.79 | 23.90 | 23.90 | 3.78% | 5,751 |
| Apr 14, 2025 | 21.71 | 23.48 | 21.71 | 23.03 | 23.03 | -9.40% | 10,436 |
| Apr 11, 2025 | 25.51 | 25.87 | 24.77 | 25.42 | 25.42 | -6.54% | 17,385 |
| Apr 10, 2025 | 25.16 | 28.28 | 25.16 | 27.20 | 27.20 | 15.30% | 34,097 |
| Apr 9, 2025 | 31.98 | 31.98 | 23.43 | 23.59 | 23.59 | -24.66% | 31,629 |