T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
9.86
-1.52 (-13.36%)
At close: Mar 28, 2025, 4:00 PM
10.07
+0.21 (2.13%)
After-hours: Mar 28, 2025, 6:18 PM EST
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.21 | 10.21 | 9.78 | 9.86 | 9.86 | -13.36% | 47,060 |
| Mar 27, 2025 | 11.34 | 11.63 | 11.20 | 11.38 | 11.38 | 0.35% | 8,838 |
| Mar 26, 2025 | 12.08 | 12.08 | 11.17 | 11.34 | 11.34 | -7.24% | 17,747 |
| Mar 25, 2025 | 12.21 | 12.26 | 11.99 | 12.23 | 12.23 | -1.73% | 12,845 |
| Mar 24, 2025 | 12.25 | 12.54 | 12.18 | 12.44 | 12.44 | 12.02% | 55,377 |
| Mar 21, 2025 | 10.88 | 11.14 | 10.72 | 11.11 | 11.11 | 0.05% | 27,448 |
| Mar 20, 2025 | 11.34 | 11.50 | 10.93 | 11.10 | 11.10 | -6.09% | 36,883 |
| Mar 19, 2025 | 11.53 | 12.06 | 11.53 | 11.82 | 11.82 | 13.11% | 46,211 |
| Mar 18, 2025 | 10.31 | 10.45 | 10.09 | 10.45 | 10.45 | -3.69% | 23,377 |
| Mar 17, 2025 | 10.32 | 10.93 | 10.24 | 10.85 | 10.85 | 0.88% | 21,222 |
| Mar 14, 2025 | 10.45 | 10.85 | 10.32 | 10.76 | 10.76 | 8.97% | 16,509 |
| Mar 13, 2025 | 10.26 | 10.33 | 9.87 | 9.87 | 9.87 | -3.33% | 14,261 |
| Mar 12, 2025 | 10.52 | 10.54 | 9.73 | 10.21 | 10.21 | -7.10% | 29,208 |
| Mar 11, 2025 | 10.70 | 11.00 | 9.90 | 10.99 | 10.99 | 8.38% | 12,616 |
| Mar 10, 2025 | 13.27 | 13.27 | 9.51 | 10.14 | 10.14 | -26.79% | 63,355 |
| Mar 7, 2025 | 14.27 | 14.98 | 13.74 | 13.85 | 13.85 | -4.22% | 15,174 |
| Mar 6, 2025 | 15.10 | 15.37 | 14.20 | 14.46 | 14.46 | -2.69% | 8,863 |
| Mar 5, 2025 | 14.46 | 14.92 | 14.02 | 14.86 | 14.86 | 8.47% | 27,406 |
| Mar 4, 2025 | 12.74 | 14.32 | 11.87 | 13.70 | 13.70 | 1.18% | 76,043 |
| Mar 3, 2025 | 16.72 | 16.83 | 13.29 | 13.54 | 13.54 | -8.27% | 83,003 |
| Feb 28, 2025 | 14.16 | 15.10 | 13.74 | 14.76 | 14.76 | -3.72% | 22,304 |
| Feb 27, 2025 | 16.56 | 16.67 | 15.18 | 15.33 | 15.33 | -6.64% | 38,426 |
| Feb 26, 2025 | 17.13 | 18.11 | 15.43 | 16.42 | 16.42 | -12.61% | 47,088 |
| Feb 25, 2025 | 17.54 | 19.19 | 16.68 | 18.79 | 18.79 | -11.53% | 72,003 |
| Feb 24, 2025 | 21.67 | 21.85 | 20.95 | 21.24 | 21.24 | 1.05% | 15,354 |
| Feb 21, 2025 | 24.12 | 24.48 | 20.92 | 21.02 | 21.02 | -9.16% | 22,913 |
| Feb 20, 2025 | 23.28 | 23.41 | 22.50 | 23.14 | 23.14 | 2.30% | 26,756 |
| Feb 19, 2025 | 22.52 | 22.75 | 22.06 | 22.62 | 22.62 | 6.65% | 33,669 |
| Feb 18, 2025 | 22.47 | 22.71 | 20.95 | 21.21 | 21.21 | -7.38% | 20,568 |
| Feb 14, 2025 | 22.40 | 23.92 | 22.26 | 22.90 | 22.90 | 5.43% | 41,092 |
| Feb 13, 2025 | 21.53 | 21.89 | 21.10 | 21.72 | 21.72 | -1.63% | 17,319 |
| Feb 12, 2025 | 20.38 | 22.32 | 20.05 | 22.08 | 22.08 | 6.05% | 22,185 |
| Feb 11, 2025 | 21.87 | 22.02 | 20.61 | 20.82 | 20.82 | -6.80% | 40,036 |
| Feb 10, 2025 | 21.95 | 22.38 | 21.67 | 22.34 | 22.34 | 8.03% | 20,744 |
| Feb 7, 2025 | 24.03 | 24.24 | 20.63 | 20.68 | 20.68 | -10.32% | 27,903 |
| Feb 6, 2025 | 23.84 | 23.99 | 22.32 | 23.06 | 23.06 | -3.15% | 16,932 |
| Feb 5, 2025 | 24.56 | 24.57 | 22.95 | 23.81 | 23.81 | 1.93% | 23,677 |
| Feb 4, 2025 | 24.51 | 25.54 | 23.19 | 23.36 | 23.36 | 1.34% | 74,791 |
| Feb 3, 2025 | 19.36 | 24.24 | 19.36 | 23.05 | 23.05 | -36.29% | 235,545 |
| Jan 31, 2025 | 37.23 | 38.62 | 35.99 | 36.18 | 36.18 | 4.72% | 26,150 |
| Jan 30, 2025 | 34.74 | 35.51 | 34.29 | 34.55 | 34.55 | 6.57% | 42,588 |
| Jan 29, 2025 | 32.00 | 33.22 | 30.83 | 32.42 | 32.42 | 1.95% | 18,856 |
| Jan 28, 2025 | 33.18 | 33.74 | 31.80 | 31.80 | 31.80 | -2.42% | 16,204 |
| Jan 27, 2025 | 32.17 | 32.72 | 30.87 | 32.59 | 32.59 | -11.51% | 27,872 |
| Jan 24, 2025 | 38.52 | 38.98 | 36.83 | 36.83 | 36.83 | 5.47% | 31,846 |
| Jan 23, 2025 | 34.73 | 36.05 | 34.05 | 34.92 | 34.92 | -0.91% | 42,175 |
| Jan 22, 2025 | 36.26 | 36.26 | 34.90 | 35.24 | 35.24 | -3.45% | 40,985 |
| Jan 21, 2025 | 37.06 | 37.83 | 35.47 | 36.50 | 36.50 | -12.11% | 36,360 |
| Jan 17, 2025 | 39.41 | 41.85 | 39.21 | 41.53 | 41.53 | 11.28% | 27,598 |
| Jan 16, 2025 | 37.55 | 37.81 | 35.89 | 37.32 | 37.32 | -6.14% | 31,176 |