T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
20.99
+2.46 (13.29%)
Mar 28, 2025, 4:00 PM EST - Market closed
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.75 | 21.10 | 20.65 | 20.99 | 20.99 | 13.29% | 2,628 |
| Mar 27, 2025 | 18.63 | 18.79 | 18.28 | 18.53 | 18.53 | -0.54% | 2,667 |
| Mar 26, 2025 | 17.85 | 18.63 | 17.85 | 18.63 | 18.63 | 7.45% | 1,782 |
| Mar 25, 2025 | 17.58 | 17.68 | 17.34 | 17.34 | 17.34 | 1.43% | 1,874 |
| Mar 24, 2025 | 17.25 | 17.38 | 17.09 | 17.09 | 17.09 | -12.07% | 3,755 |
| Mar 21, 2025 | 20.09 | 20.09 | 19.40 | 19.44 | 19.44 | 0.08% | 2,710 |
| Mar 20, 2025 | 19.13 | 19.60 | 18.82 | 19.42 | 19.42 | 5.45% | 4,945 |
| Mar 19, 2025 | 18.92 | 18.95 | 18.06 | 18.42 | 18.42 | -13.44% | 14,380 |
| Mar 18, 2025 | 21.86 | 21.91 | 21.28 | 21.28 | 21.28 | 3.96% | 7,172 |
| Mar 17, 2025 | 21.35 | 21.35 | 20.47 | 20.47 | 20.47 | -0.67% | 3,249 |
| Mar 14, 2025 | 21.41 | 21.41 | 20.57 | 20.61 | 20.61 | -9.33% | 19,338 |
| Mar 13, 2025 | 21.63 | 23.23 | 21.63 | 22.73 | 22.73 | 3.24% | 14,706 |
| Mar 12, 2025 | 21.75 | 23.00 | 21.75 | 22.02 | 22.02 | 7.05% | 34,383 |
| Mar 11, 2025 | 21.22 | 21.88 | 20.43 | 20.57 | 20.57 | -9.04% | 11,660 |
| Mar 10, 2025 | 18.57 | 23.24 | 18.57 | 22.61 | 22.61 | 27.09% | 16,733 |
| Mar 7, 2025 | 17.48 | 17.79 | 17.48 | 17.79 | 17.79 | 4.14% | 678 |
| Mar 6, 2025 | 16.80 | 17.08 | 16.33 | 17.08 | 17.08 | 2.72% | 1,724 |
| Mar 5, 2025 | 17.52 | 17.52 | 16.63 | 16.63 | 16.63 | -7.62% | 2,105 |
| Mar 4, 2025 | 19.46 | 20.16 | 17.81 | 18.00 | 18.00 | -2.38% | 3,837 |
| Mar 3, 2025 | 14.84 | 18.44 | 14.84 | 18.44 | 18.44 | 8.26% | 4,836 |
| Feb 28, 2025 | 18.11 | 18.11 | 16.66 | 17.03 | 17.03 | 2.96% | 8,871 |
| Feb 27, 2025 | 15.43 | 16.54 | 15.43 | 16.54 | 16.54 | 6.32% | 5,843 |
| Feb 26, 2025 | 14.69 | 16.05 | 14.49 | 15.56 | 15.56 | 13.20% | 6,937 |
| Feb 25, 2025 | 14.48 | 14.81 | 13.75 | 13.75 | 13.75 | 11.35% | 7,484 |
| Feb 24, 2025 | 12.18 | 12.50 | 12.09 | 12.34 | 12.34 | -1.18% | 3,220 |
| Feb 21, 2025 | 11.01 | 12.49 | 10.78 | 12.49 | 12.49 | 9.11% | 4,295 |
| Feb 20, 2025 | 11.33 | 11.66 | 11.33 | 11.45 | 11.45 | -2.35% | 5,766 |
| Feb 19, 2025 | 11.86 | 11.90 | 11.72 | 11.72 | 11.72 | -6.80% | 2,258 |
| Feb 18, 2025 | 11.95 | 12.72 | 11.95 | 12.58 | 12.58 | 7.06% | 7,182 |
| Feb 14, 2025 | 11.90 | 11.90 | 11.16 | 11.75 | 11.75 | -5.80% | 7,788 |
| Feb 13, 2025 | 12.60 | 12.71 | 12.34 | 12.47 | 12.47 | 2.12% | 4,640 |
| Feb 12, 2025 | 13.09 | 13.09 | 12.08 | 12.22 | 12.22 | -6.51% | 3,452 |
| Feb 11, 2025 | 12.45 | 13.07 | 12.45 | 13.07 | 13.07 | 6.49% | 4,612 |
| Feb 10, 2025 | 12.52 | 12.52 | 12.27 | 12.27 | 12.27 | -7.29% | 2,996 |
| Feb 7, 2025 | 11.46 | 13.23 | 11.46 | 13.23 | 13.23 | 9.53% | 9,629 |
| Feb 6, 2025 | 11.74 | 12.34 | 11.74 | 12.08 | 12.08 | 3.37% | 7,049 |
| Feb 5, 2025 | 11.31 | 11.90 | 11.31 | 11.69 | 11.69 | -2.02% | 7,085 |
| Feb 4, 2025 | 11.36 | 11.93 | 10.84 | 11.93 | 11.93 | -2.25% | 19,321 |
| Feb 3, 2025 | 10.81 | 13.07 | 10.81 | 12.21 | 12.21 | 36.84% | 27,185 |
| Jan 31, 2025 | 8.65 | 8.99 | 8.22 | 8.92 | 8.92 | -5.12% | 11,899 |
| Jan 30, 2025 | 9.26 | 9.40 | 9.07 | 9.40 | 9.40 | -5.51% | 7,991 |
| Jan 29, 2025 | 10.28 | 10.57 | 9.94 | 9.95 | 9.95 | -3.26% | 26,387 |
| Jan 28, 2025 | 9.79 | 10.28 | 9.73 | 10.28 | 10.28 | 2.86% | 4,335 |
| Jan 27, 2025 | 10.10 | 10.32 | 9.96 | 10.00 | 10.00 | 11.77% | 3,061 |
| Jan 24, 2025 | 8.56 | 8.94 | 8.43 | 8.94 | 8.94 | -6.05% | 13,519 |
| Jan 23, 2025 | 9.55 | 9.71 | 9.22 | 9.52 | 9.52 | 1.14% | 4,349 |
| Jan 22, 2025 | 9.22 | 9.41 | 9.18 | 9.41 | 9.41 | 3.21% | 3,308 |
| Jan 21, 2025 | 9.19 | 9.33 | 8.90 | 9.12 | 9.12 | 11.63% | 12,487 |
| Jan 17, 2025 | 8.70 | 8.75 | 8.17 | 8.17 | 8.17 | -10.81% | 6,301 |
| Jan 16, 2025 | 9.14 | 9.51 | 9.08 | 9.16 | 9.16 | 6.02% | 26,055 |