T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
26.75
-3.86 (-12.61%)
Aug 1, 2025, 4:00 PM - Market closed
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.17 | 29.21 | 26.66 | 26.75 | 26.75 | -12.61% | 189,049 |
| Jul 31, 2025 | 31.74 | 31.98 | 30.54 | 30.61 | 30.61 | -1.48% | 57,201 |
| Jul 30, 2025 | 31.05 | 32.21 | 29.71 | 31.07 | 31.07 | -0.26% | 175,996 |
| Jul 29, 2025 | 32.81 | 32.92 | 30.50 | 31.15 | 31.15 | -2.11% | 93,551 |
| Jul 28, 2025 | 32.48 | 32.78 | 31.03 | 31.82 | 31.82 | 8.94% | 185,679 |
| Jul 25, 2025 | 30.31 | 30.61 | 28.67 | 29.21 | 29.21 | -5.74% | 142,175 |
| Jul 24, 2025 | 29.47 | 31.48 | 29.00 | 30.99 | 30.99 | 8.55% | 186,716 |
| Jul 23, 2025 | 29.73 | 29.73 | 27.92 | 28.55 | 28.55 | -4.52% | 159,354 |
| Jul 22, 2025 | 30.28 | 31.17 | 29.00 | 29.90 | 29.90 | -3.64% | 197,153 |
| Jul 21, 2025 | 31.76 | 32.93 | 30.72 | 31.03 | 31.03 | 10.35% | 290,002 |
| Jul 18, 2025 | 29.18 | 29.97 | 27.70 | 28.12 | 28.12 | 8.15% | 348,842 |
| Jul 17, 2025 | 26.16 | 26.65 | 25.30 | 26.00 | 26.00 | 1.88% | 305,874 |
| Jul 16, 2025 | 22.68 | 25.59 | 22.61 | 25.52 | 25.52 | 22.31% | 335,112 |
| Jul 15, 2025 | 20.54 | 21.65 | 19.85 | 20.87 | 20.87 | 2.83% | 170,466 |
| Jul 14, 2025 | 21.12 | 21.27 | 20.07 | 20.29 | 20.29 | -0.59% | 405,470 |
| Jul 11, 2025 | 20.32 | 20.50 | 19.56 | 20.41 | 20.41 | 13.48% | 227,667 |
| Jul 10, 2025 | 17.53 | 18.26 | 17.26 | 17.99 | 17.99 | 3.48% | 288,260 |
| Jul 9, 2025 | 16.14 | 17.70 | 15.74 | 17.38 | 17.38 | 12.06% | 218,959 |
| Jul 8, 2025 | 15.19 | 15.73 | 14.91 | 15.51 | 15.51 | 5.01% | 55,802 |
| Jul 7, 2025 | 14.88 | 15.02 | 14.44 | 14.77 | 14.77 | -3.21% | 104,246 |
| Jul 3, 2025 | 15.27 | 15.85 | 15.04 | 15.26 | 15.26 | -1.36% | 113,925 |
| Jul 2, 2025 | 13.78 | 15.60 | 13.78 | 15.47 | 15.47 | 16.67% | 92,837 |
| Jul 1, 2025 | 13.73 | 13.86 | 13.20 | 13.26 | 13.26 | -9.98% | 144,578 |
| Jun 30, 2025 | 14.10 | 14.73 | 13.76 | 14.73 | 14.73 | 9.03% | 171,299 |
| Jun 27, 2025 | 13.66 | 13.82 | 13.18 | 13.51 | 13.51 | -2.10% | 44,714 |
| Jun 26, 2025 | 13.64 | 13.91 | 13.49 | 13.80 | 13.80 | 1.02% | 60,814 |
| Jun 25, 2025 | 13.85 | 13.85 | 13.25 | 13.66 | 13.66 | -0.87% | 57,890 |
| Jun 24, 2025 | 13.51 | 14.20 | 13.42 | 13.78 | 13.78 | 10.86% | 138,434 |
| Jun 23, 2025 | 11.66 | 12.56 | 11.08 | 12.43 | 12.43 | -8.67% | 180,979 |
| Jun 20, 2025 | 15.27 | 15.27 | 13.09 | 13.61 | 13.61 | -6.33% | 236,970 |
| Jun 18, 2025 | 14.51 | 15.00 | 14.17 | 14.53 | 14.53 | -2.81% | 63,008 |
| Jun 17, 2025 | 15.19 | 15.41 | 14.08 | 14.95 | 14.95 | -9.99% | 196,026 |
| Jun 16, 2025 | 16.22 | 16.73 | 15.96 | 16.61 | 16.61 | 10.51% | 91,633 |
| Jun 13, 2025 | 15.46 | 15.72 | 14.70 | 15.03 | 15.03 | -12.21% | 155,087 |
| Jun 12, 2025 | 17.71 | 18.21 | 17.12 | 17.12 | 17.12 | -8.94% | 108,930 |
| Jun 11, 2025 | 18.86 | 19.63 | 18.42 | 18.80 | 18.80 | 2.96% | 289,420 |
| Jun 10, 2025 | 18.08 | 18.61 | 17.28 | 18.26 | 18.26 | 15.21% | 60,597 |
| Jun 9, 2025 | 15.36 | 15.98 | 15.05 | 15.85 | 15.85 | 7.75% | 50,980 |
| Jun 6, 2025 | 14.76 | 15.33 | 14.69 | 14.71 | 14.71 | -3.48% | 36,153 |
| Jun 5, 2025 | 16.59 | 16.59 | 15.11 | 15.24 | 15.24 | -7.80% | 44,601 |
| Jun 4, 2025 | 16.21 | 17.12 | 16.20 | 16.53 | 16.53 | -0.24% | 33,570 |
| Jun 3, 2025 | 16.53 | 16.87 | 16.30 | 16.57 | 16.57 | 7.74% | 39,111 |
| Jun 2, 2025 | 15.16 | 15.84 | 14.97 | 15.38 | 15.38 | -3.57% | 53,554 |
| May 30, 2025 | 16.08 | 16.40 | 15.49 | 15.95 | 15.95 | -5.90% | 101,397 |
| May 29, 2025 | 17.42 | 17.42 | 16.77 | 16.95 | 16.95 | 2.29% | 35,485 |
| May 28, 2025 | 17.06 | 17.47 | 16.50 | 16.57 | 16.57 | -4.88% | 43,355 |
| May 27, 2025 | 17.19 | 17.69 | 16.85 | 17.42 | 17.42 | 10.18% | 77,508 |
| May 23, 2025 | 15.79 | 16.23 | 15.72 | 15.81 | 15.81 | -6.06% | 121,954 |
| May 22, 2025 | 17.07 | 17.36 | 16.71 | 16.83 | 16.83 | 9.78% | 135,305 |
| May 21, 2025 | 15.52 | 16.57 | 14.62 | 15.33 | 15.33 | 0.92% | 207,609 |