T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
8.17
-0.99 (-10.81%)
At close: Jan 17, 2025, 4:00 PM
8.22
+0.05 (0.59%)
After-hours: Jan 17, 2025, 6:22 PM EST
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 9.27 | 9.28 | 8.59 | 8.64 | 8.64 | -13.86% | 16,068 |
| Jan 14, 2025 | 10.03 | 10.31 | 9.95 | 10.03 | 10.03 | -8.78% | 11,246 |
| Jan 13, 2025 | 11.16 | 11.79 | 10.93 | 11.00 | 11.00 | 10.78% | 7,639 |
| Jan 10, 2025 | 9.86 | 10.27 | 9.64 | 9.93 | 9.93 | 1.17% | 22,769 |
| Jan 8, 2025 | 9.37 | 10.12 | 9.37 | 9.81 | 9.81 | 6.40% | 13,697 |
| Jan 7, 2025 | 8.23 | 9.30 | 8.19 | 9.22 | 9.22 | 16.12% | 45,613 |
| Jan 6, 2025 | 8.00 | 8.04 | 7.70 | 7.94 | 7.94 | -4.34% | 6,411 |
| Jan 3, 2025 | 8.85 | 8.85 | 8.19 | 8.30 | 8.30 | -8.47% | 73,887 |
| Jan 2, 2025 | 8.90 | 9.08 | 8.90 | 9.07 | 9.07 | -7.56% | 2,900 |
| Dec 31, 2024 | 9.39 | 9.82 | 9.37 | 9.81 | 9.81 | 3.70% | 6,946 |
| Dec 30, 2024 | 9.79 | 9.99 | 9.36 | 9.46 | 9.46 | -4.06% | 139,414 |
| Dec 27, 2024 | 9.79 | 9.96 | 9.70 | 9.86 | 9.86 | -0.30% | 11,227 |
| Dec 26, 2024 | 9.77 | 9.93 | 9.72 | 9.89 | 9.89 | 10.13% | 18,514 |
| Dec 24, 2024 | 9.29 | 9.32 | 8.94 | 8.98 | 8.98 | -6.07% | 113,438 |
| Dec 23, 2024 | 10.10 | 10.27 | 9.49 | 9.56 | 9.56 | 2.84% | 142,888 |
| Dec 20, 2024 | 10.04 | 10.11 | 9.00 | 9.30 | 9.29 | -4.62% | 77,950 |
| Dec 19, 2024 | 8.34 | 9.89 | 8.25 | 9.75 | 9.74 | 17.28% | 39,138 |
| Dec 18, 2024 | 7.73 | 8.44 | 7.56 | 8.31 | 8.31 | 12.60% | 150,863 |
| Dec 17, 2024 | 7.10 | 7.40 | 7.10 | 7.38 | 7.38 | 5.58% | 21,134 |
| Dec 16, 2024 | 7.47 | 7.47 | 6.78 | 6.99 | 6.99 | -6.80% | 51,831 |
| Dec 13, 2024 | 7.48 | 7.64 | 7.33 | 7.50 | 7.50 | -1.87% | 16,365 |
| Dec 12, 2024 | 7.33 | 7.75 | 7.25 | 7.64 | 7.64 | -2.54% | 13,343 |
| Dec 11, 2024 | 8.30 | 8.30 | 7.84 | 7.84 | 7.84 | -10.71% | 4,755 |
| Dec 10, 2024 | 8.51 | 9.24 | 8.51 | 8.78 | 8.78 | 5.31% | 20,447 |
| Dec 9, 2024 | 7.80 | 8.34 | 7.80 | 8.34 | 8.34 | 15.51% | 13,921 |
| Dec 6, 2024 | 7.81 | 7.81 | 7.05 | 7.22 | 7.22 | -12.17% | 64,989 |
| Dec 5, 2024 | 7.80 | 8.29 | 7.80 | 8.22 | 8.22 | 3.14% | 62,470 |
| Dec 4, 2024 | 8.75 | 8.75 | 7.94 | 7.97 | 7.97 | -15.26% | 14,356 |
| Dec 3, 2024 | 9.60 | 9.70 | 9.41 | 9.41 | 9.40 | 0.27% | 28,960 |
| Dec 2, 2024 | 9.21 | 9.44 | 9.01 | 9.38 | 9.38 | -1.51% | 24,078 |
| Nov 29, 2024 | 9.37 | 9.52 | 9.37 | 9.52 | 9.52 | 1.86% | 1,239 |
| Nov 27, 2024 | 10.32 | 10.32 | 9.35 | 9.35 | 9.35 | -18.62% | 5,662 |
| Nov 26, 2024 | 11.46 | 11.66 | 11.37 | 11.49 | 11.48 | 9.88% | 6,858 |
| Nov 25, 2024 | 10.44 | 11.10 | 10.20 | 10.46 | 10.45 | -12.13% | 2,777 |
| Nov 22, 2024 | 11.81 | 11.90 | 11.81 | 11.90 | 11.89 | 3.57% | 2,470 |
| Nov 21, 2024 | 11.54 | 12.42 | 11.35 | 11.49 | 11.48 | -18.59% | 6,931 |
| Nov 20, 2024 | 13.99 | 14.27 | 13.99 | 14.11 | 14.11 | 1.75% | 2,001 |
| Nov 19, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.86 | 3.14% | 257 |
| Nov 18, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.44 | -4.21% | 77 |
| Nov 15, 2024 | 14.41 | 14.64 | 14.04 | 14.04 | 14.03 | 0.75% | 33,781 |
| Nov 14, 2024 | 13.81 | 13.94 | 13.49 | 13.94 | 13.93 | 4.22% | 707 |
| Nov 13, 2024 | 12.21 | 13.37 | 12.21 | 13.37 | 13.37 | 7.82% | 844 |
| Nov 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.22% | 656 |
| Nov 11, 2024 | 14.26 | 14.26 | 11.81 | 11.90 | 11.89 | -28.71% | 42,137 |
| Nov 8, 2024 | 16.69 | 16.99 | 16.20 | 16.69 | 16.68 | -2.55% | 4,782 |
| Nov 7, 2024 | 18.57 | 18.57 | 17.13 | 17.13 | 17.12 | -15.59% | 14,201 |
| Nov 6, 2024 | 21.43 | 21.43 | 20.29 | 20.29 | 20.28 | -22.49% | 1,419 |
| Nov 5, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.17 | -0.56% | 153 |
| Nov 4, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.31 | 7.31% | 4 |
| Nov 1, 2024 | 23.51 | 24.57 | 23.51 | 24.53 | 24.52 | 0.06% | 542 |
| Oct 31, 2024 | 23.38 | 24.52 | 23.38 | 24.52 | 24.51 | 11.22% | 120 |
| Oct 30, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.03 | -2.12% | 9 |
| Oct 29, 2024 | 22.32 | 22.52 | 21.69 | 22.52 | 22.51 | -10.30% | 8,271 |
| Oct 28, 2024 | 24.96 | 25.11 | 24.96 | 25.11 | 25.10 | -2.30% | 6,036 |
| Oct 25, 2024 | 25.61 | 26.04 | 25.15 | 25.70 | 25.69 | 5.08% | 4,201 |