T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
15.95
-1.00 (-5.90%)
At close: May 30, 2025, 4:00 PM
15.95
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 16.08 | 16.40 | 15.49 | 15.95 | 15.95 | -5.90% | 100,005 |
| 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 |
| May 20, 2025 | 15.07 | 15.27 | 14.66 | 15.19 | 15.19 | -1.43% | 21,290 |
| May 19, 2025 | 13.99 | 15.78 | 13.90 | 15.41 | 15.41 | -6.15% | 177,280 |
| May 16, 2025 | 16.50 | 16.63 | 16.16 | 16.42 | 16.42 | 4.79% | 31,979 |
| May 15, 2025 | 16.03 | 16.50 | 15.03 | 15.67 | 15.67 | -5.20% | 44,856 |
| May 14, 2025 | 16.69 | 16.90 | 15.90 | 16.53 | 16.53 | -7.03% | 162,472 |
| May 13, 2025 | 15.78 | 18.19 | 15.77 | 17.78 | 17.78 | 18.93% | 185,998 |
| May 12, 2025 | 16.23 | 16.25 | 14.32 | 14.95 | 14.95 | 10.82% | 101,158 |
| May 9, 2025 | 13.64 | 14.02 | 12.88 | 13.49 | 13.49 | 20.23% | 107,156 |
| May 8, 2025 | 9.71 | 11.34 | 9.71 | 11.22 | 11.22 | 36.50% | 148,601 |
| May 7, 2025 | 8.53 | 8.58 | 8.17 | 8.22 | 8.22 | 1.04% | 51,668 |
| May 6, 2025 | 7.95 | 8.25 | 7.87 | 8.14 | 8.14 | -3.73% | 21,464 |
| May 5, 2025 | 8.33 | 8.53 | 8.26 | 8.45 | 8.45 | -2.42% | 19,517 |
| May 2, 2025 | 8.65 | 8.87 | 8.62 | 8.66 | 8.66 | -0.57% | 43,666 |
| May 1, 2025 | 8.76 | 8.96 | 8.61 | 8.71 | 8.71 | 6.09% | 43,804 |
| Apr 30, 2025 | 8.08 | 8.24 | 7.75 | 8.21 | 8.21 | -3.86% | 24,264 |
| Apr 29, 2025 | 8.48 | 8.63 | 8.44 | 8.54 | 8.54 | 3.14% | 39,642 |
| Apr 28, 2025 | 8.34 | 8.35 | 7.88 | 8.28 | 8.28 | -1.08% | 30,018 |
| Apr 25, 2025 | 8.07 | 8.58 | 8.00 | 8.37 | 8.37 | 4.36% | 65,720 |
| Apr 24, 2025 | 7.96 | 8.15 | 7.87 | 8.02 | 8.02 | -3.02% | 48,123 |
| Apr 23, 2025 | 8.51 | 8.55 | 8.06 | 8.27 | 8.27 | 10.27% | 228,509 |
| Apr 22, 2025 | 6.94 | 7.71 | 6.93 | 7.50 | 7.50 | 16.46% | 316,252 |
| Apr 21, 2025 | 6.90 | 6.98 | 6.40 | 6.44 | 6.44 | -1.38% | 29,008 |
| Apr 17, 2025 | 6.61 | 6.77 | 6.50 | 6.53 | 6.53 | -0.46% | 25,262 |
| Apr 16, 2025 | 6.38 | 6.73 | 6.24 | 6.56 | 6.56 | -2.53% | 25,723 |
| Apr 15, 2025 | 7.05 | 7.07 | 6.66 | 6.73 | 6.73 | -3.58% | 40,373 |
| Apr 14, 2025 | 7.33 | 7.39 | 6.90 | 6.98 | 6.98 | 8.89% | 46,239 |
| Apr 11, 2025 | 6.39 | 6.53 | 6.29 | 6.41 | 6.41 | 6.30% | 45,416 |
| Apr 10, 2025 | 6.70 | 6.70 | 5.81 | 6.03 | 6.03 | -15.78% | 49,869 |
| Apr 9, 2025 | 5.72 | 7.34 | 5.71 | 7.16 | 7.16 | 24.74% | 73,195 |
| Apr 8, 2025 | 6.75 | 6.75 | 5.69 | 5.74 | 5.74 | -10.59% | 44,422 |
| Apr 7, 2025 | 6.07 | 7.32 | 5.94 | 6.42 | 6.42 | -29.45% | 127,497 |
| Apr 4, 2025 | 8.85 | 9.16 | 8.75 | 9.10 | 9.10 | 2.25% | 10,999 |
| Apr 3, 2025 | 8.76 | 9.00 | 8.59 | 8.90 | 8.90 | -13.09% | 20,949 |
| Apr 2, 2025 | 9.68 | 10.29 | 9.68 | 10.24 | 10.24 | -0.19% | 17,472 |
| Apr 1, 2025 | 9.84 | 10.29 | 9.57 | 10.26 | 10.26 | 9.27% | 35,679 |
| Mar 31, 2025 | 9.33 | 9.60 | 9.10 | 9.39 | 9.39 | -4.77% | 20,752 |
| 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 |