T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
34.12
+2.32 (7.30%)
At close: Oct 29, 2025, 4:00 PM EDT
34.12
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

ETQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202532.5035.0032.4734.1234.127.30%57,561
Oct 28, 202530.4032.2029.8031.8031.807.07%54,422
Oct 27, 202530.4030.9929.0029.7029.70-13.41%67,313
Oct 24, 202534.0035.6033.5034.3034.30-3.92%90,349
Oct 23, 202536.0036.7334.3035.7035.70-2.99%54,842
Oct 22, 202536.0037.2035.4036.8036.8010.51%76,163
Oct 21, 202535.2035.9331.4033.3033.30-0.89%50,782
Oct 20, 202532.8034.9732.4033.6033.60-8.20%63,880
Oct 17, 202538.0038.7336.3036.6036.602.23%86,336
Oct 16, 202532.9036.3032.4035.8035.805.92%67,984
Oct 15, 202532.5034.8032.0033.8033.805.30%102,838
Oct 14, 202534.4035.0031.3032.1032.107.36%121,827
Oct 13, 202532.6033.0029.8029.9029.90-13.58%87,065
Oct 10, 202529.4035.0029.1034.6034.6016.11%106,636
Oct 9, 202529.0030.6029.0029.8029.807.19%51,225
Oct 8, 202528.0028.6027.0027.8027.80-1.42%69,469
Oct 7, 202525.2028.6025.0028.2028.2010.16%117,228
Oct 6, 202527.2027.2025.4025.6025.60-8.24%69,618
Oct 3, 202528.4029.0027.0927.9027.90-1.41%105,479
Oct 2, 202529.8030.6028.0028.3028.30-7.82%149,533
Oct 1, 202531.4031.4030.4030.7030.70-8.08%60,872
Sep 30, 202533.4034.5133.2033.4033.401.21%34,901
Sep 29, 202534.2034.5032.6033.0033.00-7.82%76,477
Sep 26, 202538.0238.2035.0035.8035.80-6.28%50,559
Sep 25, 202536.8039.8036.4038.2038.2011.70%74,117
Sep 24, 202533.8034.4033.2034.2034.20-11,229
Sep 23, 202533.4234.5033.2034.2034.20-1.16%31,096
Sep 22, 202533.4034.6033.2034.6034.6014.57%30,428
Sep 19, 202529.4030.4029.0330.2030.205.59%16,107
Sep 18, 202528.6028.7927.8028.6028.60-2.72%9,770
Sep 17, 202529.5030.6029.2029.4029.40-1.01%24,321
Sep 16, 202529.5030.6029.4929.7029.70-31,452
Sep 15, 202529.3030.0029.0029.7029.707.61%14,875
Sep 12, 202529.8029.8127.6027.6027.60-10.97%25,861
Sep 11, 202531.4031.4030.8031.0031.00-4.91%16,224
Sep 10, 202531.8032.9030.6032.6032.60-1.51%22,652
Sep 9, 202532.4033.4032.0033.1033.10-17,570
Sep 8, 202532.2033.2031.6033.1033.102.16%22,087
Sep 5, 202530.4033.8030.3932.4032.40-2.99%47,872
Sep 4, 202531.8033.5631.8033.4033.409.15%22,413
Sep 3, 202532.3032.3030.4030.6030.60-9.73%70,223
Sep 2, 202533.5034.1032.1833.9033.903.35%38,854
Aug 29, 202532.2034.0032.2032.8032.804.46%72,329
Aug 28, 202529.4031.6029.3031.4031.405.37%75,625
Aug 27, 202529.5930.2028.6029.8029.801.36%69,669
Aug 26, 202531.2031.6029.4029.4029.40-8.13%84,328
Aug 25, 202529.2032.2029.0032.0032.0017.65%64,701
Aug 22, 202537.8037.9027.0027.2027.20-29.17%83,071
Aug 21, 202537.8038.8036.8038.4038.405.49%33,489
Aug 20, 202539.4041.2036.0036.4036.40-10.12%91,762