T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
9.30
-0.45 (-4.62%)
At close: Dec 20, 2024, 3:38 PM
8.94
-0.36 (-3.83%)
After-hours: Dec 20, 2024, 7:54 PM EST
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.04 | 10.11 | 9.00 | 9.30 | - | -4.62% | 64,375 |
| Dec 19, 2024 | 8.34 | 9.89 | 8.25 | 9.75 | - | 17.28% | 39,138 |
| Dec 18, 2024 | 7.73 | 8.44 | 7.56 | 8.31 | - | 12.60% | 150,863 |
| Dec 17, 2024 | 7.10 | 7.40 | 7.10 | 7.38 | - | 5.58% | 21,134 |
| Dec 16, 2024 | 7.47 | 7.47 | 6.78 | 6.99 | - | -6.80% | 51,831 |
| Dec 13, 2024 | 7.48 | 7.64 | 7.33 | 7.50 | - | -1.87% | 16,365 |
| Dec 12, 2024 | 7.33 | 7.75 | 7.25 | 7.64 | - | -2.54% | 13,343 |
| Dec 11, 2024 | 8.30 | 8.30 | 7.84 | 7.84 | - | -10.71% | 4,755 |
| Dec 10, 2024 | 8.51 | 9.24 | 8.51 | 8.78 | - | 5.31% | 20,447 |
| Dec 9, 2024 | 7.80 | 8.34 | 7.80 | 8.34 | - | 15.51% | 13,921 |
| Dec 6, 2024 | 7.81 | 7.81 | 7.05 | 7.22 | - | -12.17% | 64,989 |
| Dec 5, 2024 | 7.80 | 8.29 | 7.80 | 8.22 | - | 3.14% | 62,470 |
| Dec 4, 2024 | 8.75 | 8.75 | 7.94 | 7.97 | - | -15.26% | 14,356 |
| Dec 3, 2024 | 9.60 | 9.70 | 9.41 | 9.41 | - | 0.27% | 28,960 |
| Dec 2, 2024 | 9.21 | 9.44 | 9.01 | 9.38 | - | -1.51% | 24,078 |
| Nov 29, 2024 | 9.37 | 9.52 | 9.37 | 9.52 | - | 1.86% | 1,239 |
| Nov 27, 2024 | 10.32 | 10.32 | 9.35 | 9.35 | - | -18.62% | 5,662 |
| Nov 26, 2024 | 11.46 | 11.66 | 11.37 | 11.49 | - | 9.88% | 6,858 |
| Nov 25, 2024 | 10.44 | 11.10 | 10.20 | 10.46 | - | -12.13% | 2,777 |
| Nov 22, 2024 | 11.81 | 11.90 | 11.81 | 11.90 | - | 3.57% | 2,470 |
| Nov 21, 2024 | 11.54 | 12.42 | 11.35 | 11.49 | - | -18.59% | 6,931 |
| Nov 20, 2024 | 13.99 | 14.27 | 13.99 | 14.11 | - | 1.75% | 2,001 |
| Nov 19, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | - | 3.14% | 257 |
| Nov 18, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | - | -4.21% | 77 |
| Nov 15, 2024 | 14.41 | 14.64 | 14.04 | 14.04 | - | 0.75% | 33,781 |
| Nov 14, 2024 | 13.81 | 13.94 | 13.49 | 13.94 | - | 4.22% | 707 |
| Nov 13, 2024 | 12.21 | 13.37 | 12.21 | 13.37 | - | 7.82% | 844 |
| Nov 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | - | 4.22% | 656 |
| Nov 11, 2024 | 14.26 | 14.26 | 11.81 | 11.90 | - | -28.71% | 42,137 |
| Nov 8, 2024 | 16.69 | 16.99 | 16.20 | 16.69 | - | -2.55% | 4,782 |
| Nov 7, 2024 | 18.57 | 18.57 | 17.13 | 17.13 | - | -15.59% | 14,201 |
| Nov 6, 2024 | 21.43 | 21.43 | 20.29 | 20.29 | - | -22.49% | 1,419 |
| Nov 5, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | - | -0.56% | 153 |
| Nov 4, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | - | 7.31% | 4 |
| Nov 1, 2024 | 23.51 | 24.57 | 23.51 | 24.53 | - | 0.06% | 542 |
| Oct 31, 2024 | 23.38 | 24.52 | 23.38 | 24.52 | - | 11.22% | 120 |
| Oct 30, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | - | -2.12% | 9 |
| Oct 29, 2024 | 22.32 | 22.52 | 21.69 | 22.52 | - | -10.30% | 8,271 |
| Oct 28, 2024 | 24.96 | 25.11 | 24.96 | 25.11 | - | -2.30% | 6,036 |
| Oct 25, 2024 | 25.61 | 26.04 | 25.15 | 25.70 | - | 5.08% | 4,201 |