T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
13.45
-0.59 (-4.21%)
Nov 18, 2024, 9:30 AM EST - Market open
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -4.21% | 77 |
| Nov 15, 2024 | 14.41 | 14.64 | 14.04 | 14.04 | 14.04 | 0.75% | 33,781 |
| Nov 14, 2024 | 13.81 | 13.94 | 13.49 | 13.94 | 13.94 | 4.22% | 707 |
| Nov 13, 2024 | 12.21 | 13.37 | 12.21 | 13.37 | 13.37 | 7.82% | 844 |
| Nov 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.22% | 656 |
| Nov 11, 2024 | 14.26 | 14.26 | 11.81 | 11.90 | 11.90 | -28.71% | 42,137 |
| Nov 8, 2024 | 16.69 | 16.99 | 16.20 | 16.69 | 16.69 | -2.55% | 4,782 |
| Nov 7, 2024 | 18.57 | 18.57 | 17.13 | 17.13 | 17.13 | -15.59% | 14,201 |
| Nov 6, 2024 | 21.43 | 21.43 | 20.29 | 20.29 | 20.29 | -22.49% | 1,419 |
| Nov 5, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.56% | 153 |
| Nov 4, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 7.31% | 4 |
| Nov 1, 2024 | 23.51 | 24.57 | 23.51 | 24.53 | 24.53 | 0.06% | 542 |
| Oct 31, 2024 | 23.38 | 24.52 | 23.38 | 24.52 | 24.52 | 11.22% | 120 |
| Oct 30, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.12% | 9 |
| Oct 29, 2024 | 22.32 | 22.52 | 21.69 | 22.52 | 22.52 | -10.30% | 8,271 |
| Oct 28, 2024 | 24.96 | 25.11 | 24.96 | 25.11 | 25.11 | -2.30% | 6,036 |
| Oct 25, 2024 | 25.61 | 26.04 | 25.15 | 25.70 | 25.70 | 5.08% | 4,201 |