T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
41.11
+0.63 (1.56%)
At close: Sep 17, 2025, 4:00 PM EDT
42.10
+0.99 (2.41%)
After-hours: Sep 17, 2025, 6:45 PM EDT
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 40.67 | 41.23 | 39.97 | 40.74 | - | 0.63% | 59,078 |
| Sep 16, 2025 | 40.91 | 40.91 | 39.30 | 40.48 | 40.48 | -0.44% | 87,674 |
| Sep 15, 2025 | 41.18 | 41.55 | 40.04 | 40.66 | 40.66 | -7.49% | 135,892 |
| Sep 12, 2025 | 41.28 | 44.06 | 41.02 | 43.95 | 43.95 | 11.01% | 192,979 |
| Sep 11, 2025 | 39.30 | 39.91 | 39.13 | 39.59 | 39.59 | 4.79% | 70,069 |
| Sep 10, 2025 | 38.62 | 40.13 | 37.38 | 37.78 | 37.78 | 1.10% | 120,589 |
| Sep 9, 2025 | 38.20 | 38.53 | 37.00 | 37.37 | 37.37 | 0.30% | 72,630 |
| Sep 8, 2025 | 38.24 | 39.02 | 37.19 | 37.26 | 37.26 | -1.97% | 82,052 |
| Sep 5, 2025 | 40.36 | 40.60 | 36.60 | 38.01 | 38.01 | 2.59% | 158,782 |
| Sep 4, 2025 | 39.32 | 39.32 | 36.80 | 37.05 | 37.05 | -9.28% | 130,006 |
| Sep 3, 2025 | 39.07 | 41.01 | 39.05 | 40.84 | 40.84 | 9.87% | 262,468 |
| Sep 2, 2025 | 37.86 | 39.41 | 36.94 | 37.17 | 37.17 | -3.45% | 146,024 |
| Aug 29, 2025 | 39.55 | 39.55 | 37.22 | 38.50 | 38.50 | -4.61% | 238,207 |
| Aug 28, 2025 | 43.48 | 43.64 | 40.36 | 40.36 | 40.36 | -5.66% | 116,742 |
| Aug 27, 2025 | 43.62 | 44.52 | 42.46 | 42.78 | 42.78 | -1.61% | 142,189 |
| Aug 26, 2025 | 41.26 | 43.49 | 40.56 | 43.48 | 43.48 | 8.05% | 225,981 |
| Aug 25, 2025 | 44.88 | 45.48 | 40.06 | 40.24 | 40.24 | -17.20% | 299,894 |
| Aug 22, 2025 | 38.31 | 48.91 | 38.20 | 48.60 | 48.60 | 29.20% | 372,779 |
| Aug 21, 2025 | 38.53 | 39.52 | 37.37 | 37.62 | 37.62 | -5.99% | 83,604 |
| Aug 20, 2025 | 37.11 | 40.18 | 35.82 | 40.01 | 40.01 | 10.49% | 177,877 |
| Aug 19, 2025 | 39.68 | 40.00 | 35.78 | 36.21 | 36.21 | -10.24% | 210,047 |
| Aug 18, 2025 | 40.27 | 40.89 | 38.84 | 40.34 | 40.34 | -1.37% | 144,645 |
| Aug 15, 2025 | 45.35 | 45.52 | 40.62 | 40.90 | 40.90 | -7.05% | 246,956 |
| Aug 14, 2025 | 43.92 | 47.39 | 43.12 | 44.00 | 44.00 | -8.69% | 322,425 |
| Aug 13, 2025 | 47.62 | 48.34 | 45.70 | 48.19 | 48.19 | 9.60% | 288,971 |
| Aug 12, 2025 | 41.95 | 43.97 | 40.73 | 43.97 | 43.97 | 12.71% | 208,283 |
| Aug 11, 2025 | 37.80 | 40.83 | 37.75 | 39.01 | 39.01 | 9.42% | 180,207 |
| Aug 8, 2025 | 33.21 | 35.78 | 33.08 | 35.65 | 35.65 | 9.69% | 241,089 |
| Aug 7, 2025 | 31.91 | 32.61 | 31.12 | 32.50 | 32.50 | 10.24% | 144,321 |
| Aug 6, 2025 | 28.02 | 29.73 | 27.91 | 29.48 | 29.48 | 6.27% | 70,266 |
| Aug 5, 2025 | 28.73 | 29.06 | 27.48 | 27.74 | 27.74 | -5.13% | 64,989 |
| Aug 4, 2025 | 27.75 | 29.99 | 27.65 | 29.24 | 29.24 | 9.31% | 85,528 |
| 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 |