T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
1.470
-0.015 (-1.01%)
At close: Sep 17, 2025, 4:00 PM EDT
1.430
-0.040 (-2.72%)
After-hours: Sep 17, 2025, 6:50 PM EDT
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | - | 0.74% | 126,127 |
| Sep 16, 2025 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | - | 629,052 |
| Sep 15, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | 7.61% | 297,514 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -10.97% | 517,238 |
| Sep 11, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -4.91% | 324,480 |
| Sep 10, 2025 | 1.59 | 1.65 | 1.53 | 1.63 | 1.63 | -1.51% | 453,042 |
| Sep 9, 2025 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | - | 351,402 |
| Sep 8, 2025 | 1.61 | 1.66 | 1.58 | 1.66 | 1.66 | 2.16% | 441,750 |
| Sep 5, 2025 | 1.52 | 1.69 | 1.52 | 1.62 | 1.62 | -2.99% | 957,458 |
| Sep 4, 2025 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | 9.15% | 448,267 |
| Sep 3, 2025 | 1.62 | 1.62 | 1.52 | 1.53 | 1.53 | -9.73% | 1,404,473 |
| Sep 2, 2025 | 1.68 | 1.71 | 1.61 | 1.70 | 1.70 | 3.35% | 777,097 |
| Aug 29, 2025 | 1.61 | 1.70 | 1.61 | 1.64 | 1.64 | 4.46% | 1,446,586 |
| Aug 28, 2025 | 1.47 | 1.58 | 1.47 | 1.57 | 1.57 | 5.37% | 1,512,516 |
| Aug 27, 2025 | 1.48 | 1.51 | 1.43 | 1.49 | 1.49 | 1.36% | 1,393,390 |
| Aug 26, 2025 | 1.56 | 1.58 | 1.47 | 1.47 | 1.47 | -8.13% | 1,686,571 |
| Aug 25, 2025 | 1.46 | 1.61 | 1.45 | 1.60 | 1.60 | 17.65% | 1,294,030 |
| Aug 22, 2025 | 1.89 | 1.90 | 1.35 | 1.36 | 1.36 | -29.17% | 1,661,434 |
| Aug 21, 2025 | 1.89 | 1.94 | 1.84 | 1.92 | 1.92 | 5.49% | 669,785 |
| Aug 20, 2025 | 1.97 | 2.06 | 1.80 | 1.82 | 1.82 | -10.12% | 1,835,248 |
| Aug 19, 2025 | 1.88 | 2.05 | 1.87 | 2.03 | 2.03 | 10.05% | 1,121,860 |
| Aug 18, 2025 | 1.85 | 1.91 | 1.82 | 1.84 | 1.84 | 1.10% | 678,571 |
| Aug 15, 2025 | 1.64 | 1.84 | 1.64 | 1.82 | 1.82 | 7.06% | 1,043,153 |
| Aug 14, 2025 | 1.71 | 1.74 | 1.59 | 1.70 | 1.70 | 8.28% | 1,199,388 |
| Aug 13, 2025 | 1.60 | 1.66 | 1.57 | 1.57 | 1.57 | -9.77% | 640,029 |
| Aug 12, 2025 | 1.84 | 1.89 | 1.74 | 1.74 | 1.74 | -12.34% | 654,158 |
| Aug 11, 2025 | 2.06 | 2.07 | 1.87 | 1.99 | 1.99 | -10.18% | 948,125 |
| Aug 8, 2025 | 2.39 | 2.39 | 2.19 | 2.21 | 2.21 | -9.05% | 1,130,768 |
| Aug 7, 2025 | 2.50 | 2.56 | 2.43 | 2.43 | 2.43 | -10.33% | 509,346 |
| Aug 6, 2025 | 2.86 | 2.88 | 2.69 | 2.71 | 2.71 | -6.87% | 321,672 |
| Aug 5, 2025 | 2.81 | 2.93 | 2.77 | 2.91 | 2.91 | 5.05% | 329,813 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.68 | 2.77 | 2.77 | -8.88% | 508,716 |
| Aug 1, 2025 | 2.85 | 3.05 | 2.83 | 3.04 | 3.04 | 12.59% | 813,091 |
| Jul 31, 2025 | 2.62 | 2.71 | 2.59 | 2.70 | 2.70 | 1.12% | 269,466 |
| Jul 30, 2025 | 2.69 | 2.79 | 2.59 | 2.67 | 2.67 | 0.38% | 180,698 |
| Jul 29, 2025 | 2.53 | 2.72 | 2.53 | 2.66 | 2.66 | 1.92% | 159,883 |
| Jul 28, 2025 | 2.55 | 2.68 | 2.51 | 2.61 | 2.61 | -8.74% | 253,311 |
| Jul 25, 2025 | 2.78 | 2.91 | 2.76 | 2.86 | 2.86 | 5.54% | 177,726 |
| Jul 24, 2025 | 2.88 | 2.92 | 2.67 | 2.71 | 2.71 | -8.45% | 655,592 |
| Jul 23, 2025 | 2.89 | 3.02 | 2.88 | 2.96 | 2.96 | 3.86% | 593,289 |
| Jul 22, 2025 | 2.82 | 2.91 | 2.73 | 2.85 | 2.85 | 3.83% | 525,608 |
| Jul 21, 2025 | 2.67 | 2.78 | 2.55 | 2.75 | 2.75 | -10.29% | 529,503 |
| Jul 18, 2025 | 2.94 | 3.11 | 2.82 | 3.06 | 3.06 | -8.11% | 1,049,095 |
| Jul 17, 2025 | 3.34 | 3.44 | 3.26 | 3.33 | 3.33 | -2.35% | 1,134,473 |
| Jul 16, 2025 | 4.02 | 4.02 | 3.40 | 3.41 | 3.41 | -22.32% | 1,101,449 |
| Jul 15, 2025 | 4.43 | 4.61 | 4.22 | 4.39 | 4.39 | -2.88% | 275,831 |
| Jul 14, 2025 | 4.39 | 4.57 | 4.32 | 4.52 | 4.52 | 0.44% | 44,558 |
| Jul 11, 2025 | 4.56 | 4.75 | 4.50 | 4.50 | 4.50 | -13.46% | 93,993 |
| Jul 10, 2025 | 5.33 | 5.42 | 5.13 | 5.20 | 5.20 | -3.35% | 327,152 |
| Jul 9, 2025 | 5.91 | 6.03 | 5.38 | 5.38 | 5.38 | -11.95% | 71,671 |