T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
18.44
0.00 (0.01%)
Apr 28, 2025, 4:00 PM EDT - Market closed

ETQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202518.7019.3318.4418.4718.470.16%3,325
Apr 25, 202519.1619.2317.9018.4418.44-3.85%10,772
Apr 24, 202519.4819.6419.0419.1819.182.34%9,321
Apr 23, 202518.3918.9118.0718.7418.74-9.90%7,574
Apr 22, 202523.2523.2520.2820.8020.80-16.52%12,444
Apr 21, 202522.9624.9222.9624.9224.921.12%3,236
Apr 17, 202524.4025.0924.1624.6424.640.74%3,718
Apr 16, 202525.0225.1024.1224.4624.462.34%4,945
Apr 15, 202522.7923.9622.7923.9023.903.78%5,751
Apr 14, 202521.7123.4821.7123.0323.03-9.40%10,436
Apr 11, 202525.5125.8724.7725.4225.42-6.54%17,385
Apr 10, 202525.1628.2825.1627.2027.2015.30%34,097
Apr 9, 202531.9831.9823.4323.5923.59-24.66%31,629
Apr 8, 202526.8431.3126.8431.3131.3110.06%35,528
Apr 7, 202528.3728.7127.3128.4528.4529.91%10,699
Apr 4, 202522.5022.6021.9021.9021.90-3.06%8,302
Apr 3, 202522.6423.3022.4722.5922.5913.37%14,198
Apr 2, 202520.9520.9519.9319.9319.93-0.37%6,274
Apr 1, 202520.9120.9119.7820.0020.00-8.88%1,504
Mar 31, 202522.1522.4121.5321.9521.954.57%13,322
Mar 28, 202520.7521.1020.6520.9920.9913.29%2,628
Mar 27, 202518.6318.7918.2818.5318.53-0.54%2,667
Mar 26, 202517.8518.6317.8518.6318.637.45%1,782
Mar 25, 202517.5817.6817.3417.3417.341.43%1,874
Mar 24, 202517.2517.3817.0917.0917.09-12.07%3,755
Mar 21, 202520.0920.0919.4019.4419.440.08%2,710
Mar 20, 202519.1319.6018.8219.4219.425.45%4,945
Mar 19, 202518.9218.9518.0618.4218.42-13.44%14,380
Mar 18, 202521.8621.9121.2821.2821.283.96%7,172
Mar 17, 202521.3521.3520.4720.4720.47-0.67%3,249
Mar 14, 202521.4121.4120.5720.6120.61-9.33%19,338
Mar 13, 202521.6323.2321.6322.7322.733.24%14,706
Mar 12, 202521.7523.0021.7522.0222.027.05%34,383
Mar 11, 202521.2221.8820.4320.5720.57-9.04%11,660
Mar 10, 202518.5723.2418.5722.6122.6127.09%16,733
Mar 7, 202517.4817.7917.4817.7917.794.14%678
Mar 6, 202516.8017.0816.3317.0817.082.72%1,724
Mar 5, 202517.5217.5216.6316.6316.63-7.62%2,105
Mar 4, 202519.4620.1617.8118.0018.00-2.38%3,837
Mar 3, 202514.8418.4414.8418.4418.448.26%4,836
Feb 28, 202518.1118.1116.6617.0317.032.96%8,871
Feb 27, 202515.4316.5415.4316.5416.546.32%5,843
Feb 26, 202514.6916.0514.4915.5615.5613.20%6,937
Feb 25, 202514.4814.8113.7513.7513.7511.35%7,484
Feb 24, 202512.1812.5012.0912.3412.34-1.18%3,220
Feb 21, 202511.0112.4910.7812.4912.499.11%4,295
Feb 20, 202511.3311.6611.3311.4511.45-2.35%5,766
Feb 19, 202511.8611.9011.7211.7211.72-6.80%2,258
Feb 18, 202511.9512.7211.9512.5812.587.06%7,182
Feb 14, 202511.9011.9011.1611.7511.75-5.80%7,788