T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
56.73
-11.86 (-17.29%)
At close: Mar 4, 2026, 4:00 PM EST
58.50
+1.77 (3.12%)
Pre-market: Mar 5, 2026, 8:00 AM EST
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 68.59 | 68.59 | 55.20 | 56.73 | 56.73 | -17.29% | 13,655 |
| Mar 3, 2026 | 71.40 | 71.58 | 67.90 | 68.59 | 68.59 | 6.41% | 4,795 |
| Mar 2, 2026 | 70.79 | 70.79 | 60.98 | 64.46 | 64.46 | -11.67% | 8,414 |
| Feb 27, 2026 | 71.31 | 73.87 | 71.27 | 72.98 | 72.98 | 9.99% | 9,075 |
| Feb 26, 2026 | 65.68 | 69.60 | 65.61 | 66.35 | 66.35 | 4.88% | 9,247 |
| Feb 25, 2026 | 72.49 | 73.36 | 63.26 | 63.26 | 63.26 | -24.32% | 14,113 |
| Feb 24, 2026 | 84.87 | 84.93 | 83.14 | 83.59 | 83.59 | 0.84% | 3,536 |
| Feb 23, 2026 | 79.29 | 84.27 | 79.19 | 82.89 | 82.89 | 10.75% | 7,013 |
| Feb 20, 2026 | 75.09 | 77.44 | 74.73 | 74.85 | 74.85 | -2.02% | 3,401 |
| Feb 19, 2026 | 78.04 | 79.44 | 76.31 | 76.39 | 76.39 | -0.46% | 9,400 |
| Feb 18, 2026 | 74.81 | 77.93 | 73.60 | 76.74 | 76.74 | 5.33% | 12,451 |
| Feb 17, 2026 | 73.50 | 76.66 | 72.37 | 72.86 | 72.86 | 4.06% | 13,531 |
| Feb 13, 2026 | 76.37 | 76.37 | 68.69 | 70.02 | 70.02 | -13.46% | 13,516 |
| Feb 12, 2026 | 75.60 | 81.69 | 75.10 | 80.91 | 80.91 | 4.53% | 16,040 |
| Feb 11, 2026 | 76.91 | 81.50 | 76.91 | 77.40 | 77.40 | 4.45% | 6,642 |
| Feb 10, 2026 | 71.05 | 74.65 | 71.05 | 74.10 | 74.10 | 11.92% | 43,130 |
| Feb 9, 2026 | 72.75 | 72.75 | 65.00 | 66.21 | 66.21 | -6.01% | 16,692 |
| Feb 6, 2026 | 87.85 | 87.85 | 68.00 | 70.44 | 70.44 | -22.00% | 27,802 |
| Feb 5, 2026 | 75.00 | 90.31 | 75.00 | 90.31 | 90.31 | 28.08% | 31,321 |
| Feb 4, 2026 | 69.48 | 74.50 | 67.70 | 70.51 | 70.51 | 12.53% | 25,885 |
| Feb 3, 2026 | 63.18 | 72.68 | 60.91 | 62.66 | 62.66 | 1.20% | 33,199 |
| Feb 2, 2026 | 62.04 | 62.30 | 59.49 | 61.92 | 61.92 | 26.91% | 14,905 |
| Jan 30, 2026 | 47.77 | 49.76 | 45.76 | 48.79 | 48.79 | 9.37% | 15,086 |
| Jan 29, 2026 | 42.06 | 46.14 | 42.06 | 44.61 | 44.61 | 13.42% | 18,610 |
| Jan 28, 2026 | 39.15 | 39.83 | 39.15 | 39.33 | 39.33 | 0.95% | 1,642 |
| Jan 27, 2026 | 42.06 | 42.24 | 38.96 | 38.96 | 38.96 | -9.01% | 8,771 |
| Jan 26, 2026 | 43.76 | 43.76 | 41.96 | 42.82 | 42.82 | 2.29% | 10,751 |
| Jan 23, 2026 | 42.60 | 42.60 | 39.40 | 41.86 | 41.86 | 0.07% | 7,211 |
| Jan 22, 2026 | 40.79 | 42.46 | 40.79 | 41.83 | 41.83 | 5.98% | 8,015 |
| Jan 21, 2026 | 40.37 | 43.55 | 38.28 | 39.47 | 39.47 | -1.69% | 26,515 |
| Jan 20, 2026 | 39.03 | 40.46 | 38.42 | 40.15 | 40.15 | 18.75% | 40,190 |
| Jan 16, 2026 | 33.81 | 34.51 | 33.78 | 33.81 | 33.81 | -0.53% | 7,512 |
| Jan 15, 2026 | 32.94 | 34.30 | 32.80 | 33.99 | 33.99 | 5.13% | 9,769 |
| Jan 14, 2026 | 33.72 | 33.72 | 32.05 | 32.33 | 32.33 | -11.25% | 20,581 |
| Jan 13, 2026 | 37.39 | 38.18 | 35.97 | 36.43 | 36.43 | -6.52% | 16,035 |
| Jan 12, 2026 | 38.95 | 39.21 | 38.06 | 38.97 | 38.97 | -1.96% | 5,880 |
| Jan 9, 2026 | 39.39 | 40.00 | 38.20 | 39.75 | 39.75 | 1.84% | 20,983 |
| Jan 8, 2026 | 39.70 | 40.30 | 38.43 | 39.03 | 39.03 | 2.68% | 25,559 |
| Jan 7, 2026 | 37.00 | 38.19 | 36.80 | 38.01 | 38.01 | 6.60% | 14,170 |
| Jan 6, 2026 | 34.57 | 36.95 | 34.16 | 35.66 | 35.66 | -0.35% | 15,796 |
| Jan 5, 2026 | 38.00 | 38.00 | 35.78 | 35.78 | 35.78 | -8.30% | 3,836 |
| Jan 2, 2026 | 40.76 | 40.76 | 38.33 | 39.02 | 39.02 | -9.51% | 25,330 |
| Dec 31, 2025 | 42.57 | 43.57 | 42.30 | 43.12 | 43.12 | -0.83% | 4,028 |
| Dec 30, 2025 | 43.15 | 43.70 | 42.46 | 43.48 | 43.48 | -1.85% | 10,907 |
| Dec 29, 2025 | 44.57 | 44.75 | 43.51 | 44.30 | 44.30 | -0.05% | 5,385 |
| Dec 26, 2025 | 43.58 | 45.37 | 43.28 | 44.32 | 44.32 | -0.38% | 10,911 |
| Dec 24, 2025 | 45.44 | 45.44 | 43.87 | 44.49 | 44.49 | 2.42% | 7,111 |
| Dec 23, 2025 | 44.75 | 45.38 | 43.22 | 43.44 | 43.29 | 0.60% | 10,587 |
| Dec 22, 2025 | 40.35 | 43.51 | 40.35 | 43.18 | 43.03 | 0.99% | 10,128 |
| Dec 19, 2025 | 43.06 | 44.55 | 41.84 | 42.76 | 42.61 | -15.64% | 24,334 |