T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
6.57
-0.75 (-10.20%)
At close: May 27, 2025, 4:00 PM
6.57
0.00 (0.00%)
After-hours: May 27, 2025, 8:00 PM EDT
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 6.73 | 6.88 | 6.53 | 6.66 | - | -8.97% | 17,621 |
| 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 |
| Apr 8, 2025 | 26.84 | 31.31 | 26.84 | 31.31 | 31.31 | 10.06% | 35,528 |
| Apr 7, 2025 | 28.37 | 28.71 | 27.31 | 28.45 | 28.45 | 29.91% | 10,699 |
| Apr 4, 2025 | 22.50 | 22.60 | 21.90 | 21.90 | 21.90 | -3.06% | 8,302 |
| Apr 3, 2025 | 22.64 | 23.30 | 22.47 | 22.59 | 22.59 | 13.37% | 14,198 |
| Apr 2, 2025 | 20.95 | 20.95 | 19.93 | 19.93 | 19.93 | -0.37% | 6,274 |
| Apr 1, 2025 | 20.91 | 20.91 | 19.78 | 20.00 | 20.00 | -8.88% | 1,504 |
| Mar 31, 2025 | 22.15 | 22.41 | 21.53 | 21.95 | 21.95 | 4.57% | 13,322 |
| Mar 28, 2025 | 20.75 | 21.10 | 20.65 | 20.99 | 20.99 | 13.29% | 2,628 |
| Mar 27, 2025 | 18.63 | 18.79 | 18.28 | 18.53 | 18.53 | -0.54% | 2,667 |
| Mar 26, 2025 | 17.85 | 18.63 | 17.85 | 18.63 | 18.63 | 7.45% | 1,782 |
| Mar 25, 2025 | 17.58 | 17.68 | 17.34 | 17.34 | 17.34 | 1.43% | 1,874 |
| Mar 24, 2025 | 17.25 | 17.38 | 17.09 | 17.09 | 17.09 | -12.07% | 3,755 |
| Mar 21, 2025 | 20.09 | 20.09 | 19.40 | 19.44 | 19.44 | 0.08% | 2,710 |
| Mar 20, 2025 | 19.13 | 19.60 | 18.82 | 19.42 | 19.42 | 5.45% | 4,945 |
| Mar 19, 2025 | 18.92 | 18.95 | 18.06 | 18.42 | 18.42 | -13.44% | 14,380 |
| Mar 18, 2025 | 21.86 | 21.91 | 21.28 | 21.28 | 21.28 | 3.96% | 7,172 |
| Mar 17, 2025 | 21.35 | 21.35 | 20.47 | 20.47 | 20.47 | -0.67% | 3,249 |