T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
41.42
+1.82 (4.60%)
At close: Dec 20, 2024, 4:00 PM
42.07
+0.65 (1.57%)
After-hours: Dec 20, 2024, 7:55 PM EST
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.61 | 42.63 | 38.30 | 41.42 | - | 4.60% | 60,812 |
| Dec 19, 2024 | 48.13 | 48.17 | 38.70 | 39.60 | - | -17.52% | 59,047 |
| Dec 18, 2024 | 52.71 | 53.84 | 47.23 | 48.01 | - | -12.37% | 75,936 |
| Dec 17, 2024 | 57.37 | 57.56 | 54.76 | 54.79 | - | -5.75% | 24,659 |
| Dec 16, 2024 | 54.48 | 59.89 | 54.30 | 58.13 | - | 6.56% | 67,589 |
| Dec 13, 2024 | 55.79 | 56.24 | 53.84 | 54.55 | - | 1.52% | 13,420 |
| Dec 12, 2024 | 56.35 | 56.52 | 52.98 | 53.73 | - | 2.29% | 15,864 |
| Dec 11, 2024 | 50.04 | 52.81 | 49.98 | 52.53 | - | 10.52% | 27,273 |
| Dec 10, 2024 | 49.63 | 49.66 | 44.17 | 47.53 | - | -4.94% | 77,158 |
| Dec 9, 2024 | 54.65 | 56.08 | 49.87 | 50.00 | - | -15.71% | 40,663 |
| Dec 6, 2024 | 55.79 | 60.44 | 55.32 | 59.32 | - | 11.92% | 38,892 |
| Dec 5, 2024 | 56.46 | 56.76 | 51.99 | 53.00 | - | -3.90% | 34,394 |
| Dec 4, 2024 | 50.51 | 55.15 | 50.51 | 55.15 | - | 15.79% | 66,166 |
| Dec 3, 2024 | 46.03 | 47.63 | 45.32 | 47.63 | - | -0.31% | 29,956 |
| Dec 2, 2024 | 48.28 | 49.55 | 46.95 | 47.78 | - | 1.81% | 67,557 |
| Nov 29, 2024 | 47.70 | 48.31 | 46.93 | 46.93 | - | -3.38% | 11,058 |
| Nov 27, 2024 | 44.58 | 48.71 | 44.58 | 48.57 | - | 19.48% | 54,453 |
| Nov 26, 2024 | 41.20 | 41.37 | 39.54 | 40.65 | - | -10.97% | 15,932 |
| Nov 25, 2024 | 45.39 | 46.59 | 41.88 | 45.66 | - | 13.41% | 27,437 |
| Nov 22, 2024 | 40.30 | 41.01 | 39.81 | 40.26 | - | -4.21% | 31,313 |
| Nov 21, 2024 | 41.74 | 42.73 | 39.56 | 42.03 | - | 19.00% | 58,663 |
| Nov 20, 2024 | 36.84 | 36.84 | 34.66 | 35.32 | - | -2.62% | 25,704 |
| Nov 19, 2024 | 36.09 | 37.10 | 35.92 | 36.27 | - | -3.43% | 12,411 |
| Nov 18, 2024 | 35.94 | 38.15 | 35.60 | 37.56 | - | 4.92% | 10,487 |
| Nov 15, 2024 | 35.65 | 35.86 | 34.13 | 35.80 | - | -0.56% | 37,054 |
| Nov 14, 2024 | 38.32 | 38.32 | 35.52 | 36.00 | - | -4.26% | 12,086 |
| Nov 13, 2024 | 39.65 | 41.79 | 36.91 | 37.60 | - | -7.89% | 49,360 |
| Nov 12, 2024 | 40.69 | 41.30 | 38.87 | 40.82 | - | -4.24% | 59,431 |
| Nov 11, 2024 | 38.61 | 42.90 | 38.25 | 42.63 | - | 28.06% | 79,105 |
| Nov 8, 2024 | 33.45 | 34.32 | 32.34 | 33.29 | - | 2.42% | 53,283 |
| Nov 7, 2024 | 30.50 | 32.50 | 29.93 | 32.50 | - | 15.95% | 97,248 |
| Nov 6, 2024 | 27.00 | 28.35 | 27.00 | 28.03 | - | 21.89% | 3,562 |
| Nov 5, 2024 | 23.78 | 23.81 | 22.60 | 23.00 | - | 0.58% | 4,811 |
| Nov 4, 2024 | 23.37 | 23.38 | 22.69 | 22.86 | - | -7.47% | 13,295 |
| Nov 1, 2024 | 25.34 | 26.00 | 24.54 | 24.71 | - | -0.52% | 8,916 |
| Oct 31, 2024 | 27.20 | 27.20 | 24.84 | 24.84 | - | -10.58% | 18,721 |
| Oct 30, 2024 | 28.59 | 29.35 | 27.78 | 27.78 | - | 1.76% | 34,415 |
| Oct 29, 2024 | 27.17 | 28.30 | 27.17 | 27.30 | - | 10.38% | 11,107 |
| Oct 28, 2024 | 25.11 | 25.16 | 24.53 | 24.73 | - | 2.04% | 13,746 |
| Oct 25, 2024 | 25.47 | 25.77 | 23.88 | 24.24 | - | -5.11% | 19,335 |