T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
5.46
-0.67 (-10.93%)
Mar 6, 2026, 4:00 PM EST - Market closed
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.91 | 5.94 | 5.33 | 5.46 | 5.46 | -10.93% | 15,739 |
| Mar 5, 2026 | 6.27 | 6.44 | 5.92 | 6.13 | 6.13 | -5.40% | 15,817 |
| Mar 4, 2026 | 6.09 | 6.76 | 6.01 | 6.48 | 6.48 | 17.39% | 252,065 |
| Mar 3, 2026 | 5.43 | 5.71 | 5.25 | 5.52 | 5.52 | -5.80% | 130,278 |
| Mar 2, 2026 | 5.24 | 6.13 | 5.24 | 5.86 | 5.86 | 11.62% | 169,969 |
| Feb 27, 2026 | 5.41 | 5.45 | 5.16 | 5.25 | 5.25 | -10.10% | 369,038 |
| Feb 26, 2026 | 6.11 | 6.13 | 5.54 | 5.84 | 5.84 | -4.81% | 149,100 |
| Feb 25, 2026 | 5.61 | 6.17 | 5.56 | 6.14 | 6.14 | 23.19% | 328,604 |
| Feb 24, 2026 | 4.75 | 5.01 | 4.70 | 4.98 | 4.98 | -0.40% | 224,363 |
| Feb 23, 2026 | 5.32 | 5.32 | 4.88 | 5.00 | 5.00 | -10.87% | 134,605 |
| Feb 20, 2026 | 5.44 | 5.66 | 5.42 | 5.61 | 5.61 | 1.81% | 93,107 |
| Feb 19, 2026 | 5.36 | 5.51 | 5.28 | 5.51 | 5.51 | 0.92% | 228,210 |
| Feb 18, 2026 | 5.64 | 5.86 | 5.39 | 5.46 | 5.46 | -5.21% | 236,911 |
| Feb 17, 2026 | 5.75 | 5.86 | 5.47 | 5.76 | 5.76 | -5.26% | 270,531 |
| Feb 13, 2026 | 5.67 | 6.22 | 5.64 | 6.08 | 6.08 | 13.22% | 190,347 |
| Feb 12, 2026 | 5.77 | 5.80 | 5.28 | 5.37 | 5.37 | -3.94% | 165,083 |
| Feb 11, 2026 | 5.79 | 5.81 | 5.27 | 5.59 | 5.59 | -5.41% | 222,682 |
| Feb 10, 2026 | 6.06 | 6.12 | 5.80 | 5.91 | 5.91 | -10.86% | 167,934 |
| Feb 9, 2026 | 6.02 | 6.76 | 5.97 | 6.63 | 6.63 | 6.42% | 190,423 |
| Feb 6, 2026 | 5.65 | 6.42 | 5.65 | 6.23 | 6.23 | 20.04% | 283,099 |
| Feb 5, 2026 | 6.55 | 6.70 | 4.90 | 5.19 | 5.19 | -27.31% | 652,140 |
| Feb 4, 2026 | 7.42 | 7.49 | 6.53 | 7.14 | 7.14 | -11.96% | 203,397 |
| Feb 3, 2026 | 8.21 | 8.35 | 6.80 | 8.11 | 8.11 | -2.05% | 345,629 |
| Feb 2, 2026 | 8.23 | 8.92 | 8.23 | 8.28 | 8.28 | -26.66% | 330,155 |
| Jan 30, 2026 | 11.71 | 11.95 | 10.91 | 11.29 | 11.29 | -9.17% | 135,733 |
| Jan 29, 2026 | 13.42 | 13.47 | 11.95 | 12.43 | 12.43 | -13.74% | 211,481 |
| Jan 28, 2026 | 14.54 | 14.65 | 14.13 | 14.41 | 14.41 | -0.48% | 34,810 |
| Jan 27, 2026 | 13.60 | 14.52 | 13.44 | 14.48 | 14.48 | 7.90% | 96,483 |
| Jan 26, 2026 | 13.25 | 13.75 | 13.15 | 13.42 | 13.42 | -2.40% | 68,207 |
| Jan 23, 2026 | 13.78 | 14.41 | 13.36 | 13.75 | 13.75 | - | 64,411 |
| Jan 22, 2026 | 14.05 | 14.17 | 13.45 | 13.75 | 13.75 | -6.27% | 84,399 |
| Jan 21, 2026 | 14.16 | 15.00 | 13.17 | 14.67 | 14.67 | 1.73% | 209,038 |
| Jan 20, 2026 | 15.08 | 15.23 | 14.17 | 14.42 | 14.42 | -17.65% | 263,054 |
| Jan 16, 2026 | 17.73 | 17.83 | 17.17 | 17.51 | 17.51 | -0.17% | 66,835 |
| Jan 15, 2026 | 18.42 | 18.46 | 17.39 | 17.54 | 17.54 | -5.34% | 69,251 |
| Jan 14, 2026 | 17.81 | 18.72 | 17.75 | 18.53 | 18.53 | 11.22% | 175,207 |
| Jan 13, 2026 | 16.27 | 16.89 | 16.00 | 16.66 | 16.66 | 6.32% | 124,490 |
| Jan 12, 2026 | 15.38 | 16.07 | 15.38 | 15.67 | 15.67 | 2.22% | 102,078 |
| Jan 9, 2026 | 15.55 | 16.05 | 15.21 | 15.33 | 15.33 | -2.42% | 52,440 |
| Jan 8, 2026 | 15.41 | 16.00 | 15.17 | 15.71 | 15.71 | -2.00% | 102,790 |
| Jan 7, 2026 | 16.49 | 16.69 | 15.93 | 16.03 | 16.03 | -6.37% | 89,742 |
| Jan 6, 2026 | 17.80 | 17.89 | 16.56 | 17.12 | 17.12 | -0.70% | 135,981 |
| Jan 5, 2026 | 16.30 | 17.31 | 16.13 | 17.24 | 17.24 | 8.50% | 172,641 |
| Jan 2, 2026 | 15.18 | 16.21 | 15.00 | 15.89 | 15.89 | 10.12% | 116,110 |
| Dec 31, 2025 | 14.83 | 14.83 | 14.38 | 14.43 | 14.43 | 0.14% | 49,528 |
| Dec 30, 2025 | 14.55 | 14.85 | 14.32 | 14.41 | 14.41 | 2.42% | 65,018 |
| Dec 29, 2025 | 14.09 | 14.45 | 13.95 | 14.07 | 14.07 | -0.57% | 245,193 |
| Dec 26, 2025 | 14.85 | 14.85 | 13.77 | 14.15 | 14.15 | -0.14% | 99,416 |
| Dec 24, 2025 | 14.05 | 14.30 | 13.80 | 14.17 | 14.17 | -2.07% | 24,704 |
| Dec 23, 2025 | 14.36 | 14.63 | 13.85 | 14.47 | 14.47 | -0.96% | 68,925 |