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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.50 | 35.00 | 32.47 | 34.12 | 34.12 | 7.30% | 57,561 |
| Oct 28, 2025 | 30.40 | 32.20 | 29.80 | 31.80 | 31.80 | 7.07% | 54,422 |
| Oct 27, 2025 | 30.40 | 30.99 | 29.00 | 29.70 | 29.70 | -13.41% | 67,313 |
| Oct 24, 2025 | 34.00 | 35.60 | 33.50 | 34.30 | 34.30 | -3.92% | 90,349 |
| Oct 23, 2025 | 36.00 | 36.73 | 34.30 | 35.70 | 35.70 | -2.99% | 54,842 |
| Oct 22, 2025 | 36.00 | 37.20 | 35.40 | 36.80 | 36.80 | 10.51% | 76,163 |
| Oct 21, 2025 | 35.20 | 35.93 | 31.40 | 33.30 | 33.30 | -0.89% | 50,782 |
| Oct 20, 2025 | 32.80 | 34.97 | 32.40 | 33.60 | 33.60 | -8.20% | 63,880 |
| Oct 17, 2025 | 38.00 | 38.73 | 36.30 | 36.60 | 36.60 | 2.23% | 86,336 |
| Oct 16, 2025 | 32.90 | 36.30 | 32.40 | 35.80 | 35.80 | 5.92% | 67,984 |
| Oct 15, 2025 | 32.50 | 34.80 | 32.00 | 33.80 | 33.80 | 5.30% | 102,838 |
| Oct 14, 2025 | 34.40 | 35.00 | 31.30 | 32.10 | 32.10 | 7.36% | 121,827 |
| Oct 13, 2025 | 32.60 | 33.00 | 29.80 | 29.90 | 29.90 | -13.58% | 87,065 |
| Oct 10, 2025 | 29.40 | 35.00 | 29.10 | 34.60 | 34.60 | 16.11% | 106,636 |
| Oct 9, 2025 | 29.00 | 30.60 | 29.00 | 29.80 | 29.80 | 7.19% | 51,225 |
| Oct 8, 2025 | 28.00 | 28.60 | 27.00 | 27.80 | 27.80 | -1.42% | 69,469 |
| Oct 7, 2025 | 25.20 | 28.60 | 25.00 | 28.20 | 28.20 | 10.16% | 117,228 |
| Oct 6, 2025 | 27.20 | 27.20 | 25.40 | 25.60 | 25.60 | -8.24% | 69,618 |
| Oct 3, 2025 | 28.40 | 29.00 | 27.09 | 27.90 | 27.90 | -1.41% | 105,479 |
| Oct 2, 2025 | 29.80 | 30.60 | 28.00 | 28.30 | 28.30 | -7.82% | 149,533 |
| Oct 1, 2025 | 31.40 | 31.40 | 30.40 | 30.70 | 30.70 | -8.08% | 60,872 |
| Sep 30, 2025 | 33.40 | 34.51 | 33.20 | 33.40 | 33.40 | 1.21% | 34,901 |
| Sep 29, 2025 | 34.20 | 34.50 | 32.60 | 33.00 | 33.00 | -7.82% | 76,477 |
| Sep 26, 2025 | 38.02 | 38.20 | 35.00 | 35.80 | 35.80 | -6.28% | 50,559 |
| Sep 25, 2025 | 36.80 | 39.80 | 36.40 | 38.20 | 38.20 | 11.70% | 74,117 |
| Sep 24, 2025 | 33.80 | 34.40 | 33.20 | 34.20 | 34.20 | - | 11,229 |
| Sep 23, 2025 | 33.42 | 34.50 | 33.20 | 34.20 | 34.20 | -1.16% | 31,096 |
| Sep 22, 2025 | 33.40 | 34.60 | 33.20 | 34.60 | 34.60 | 14.57% | 30,428 |
| Sep 19, 2025 | 29.40 | 30.40 | 29.03 | 30.20 | 30.20 | 5.59% | 16,107 |
| Sep 18, 2025 | 28.60 | 28.79 | 27.80 | 28.60 | 28.60 | -2.72% | 9,770 |
| Sep 17, 2025 | 29.50 | 30.60 | 29.20 | 29.40 | 29.40 | -1.01% | 24,321 |
| Sep 16, 2025 | 29.50 | 30.60 | 29.49 | 29.70 | 29.70 | - | 31,452 |
| Sep 15, 2025 | 29.30 | 30.00 | 29.00 | 29.70 | 29.70 | 7.61% | 14,875 |
| Sep 12, 2025 | 29.80 | 29.81 | 27.60 | 27.60 | 27.60 | -10.97% | 25,861 |
| Sep 11, 2025 | 31.40 | 31.40 | 30.80 | 31.00 | 31.00 | -4.91% | 16,224 |
| Sep 10, 2025 | 31.80 | 32.90 | 30.60 | 32.60 | 32.60 | -1.51% | 22,652 |
| Sep 9, 2025 | 32.40 | 33.40 | 32.00 | 33.10 | 33.10 | - | 17,570 |
| Sep 8, 2025 | 32.20 | 33.20 | 31.60 | 33.10 | 33.10 | 2.16% | 22,087 |
| Sep 5, 2025 | 30.40 | 33.80 | 30.39 | 32.40 | 32.40 | -2.99% | 47,872 |
| Sep 4, 2025 | 31.80 | 33.56 | 31.80 | 33.40 | 33.40 | 9.15% | 22,413 |
| Sep 3, 2025 | 32.30 | 32.30 | 30.40 | 30.60 | 30.60 | -9.73% | 70,223 |
| Sep 2, 2025 | 33.50 | 34.10 | 32.18 | 33.90 | 33.90 | 3.35% | 38,854 |
| Aug 29, 2025 | 32.20 | 34.00 | 32.20 | 32.80 | 32.80 | 4.46% | 72,329 |
| Aug 28, 2025 | 29.40 | 31.60 | 29.30 | 31.40 | 31.40 | 5.37% | 75,625 |
| Aug 27, 2025 | 29.59 | 30.20 | 28.60 | 29.80 | 29.80 | 1.36% | 69,669 |
| Aug 26, 2025 | 31.20 | 31.60 | 29.40 | 29.40 | 29.40 | -8.13% | 84,328 |
| Aug 25, 2025 | 29.20 | 32.20 | 29.00 | 32.00 | 32.00 | 17.65% | 64,701 |
| Aug 22, 2025 | 37.80 | 37.90 | 27.00 | 27.20 | 27.20 | -29.17% | 83,071 |
| Aug 21, 2025 | 37.80 | 38.80 | 36.80 | 38.40 | 38.40 | 5.49% | 33,489 |
| Aug 20, 2025 | 39.40 | 41.20 | 36.00 | 36.40 | 36.40 | -10.12% | 91,762 |