T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
20.41
+2.43 (13.48%)
At close: Jul 11, 2025, 4:00 PM
20.35
-0.06 (-0.29%)
After-hours: Jul 11, 2025, 4:21 PM EDT
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.32 | 20.43 | 19.56 | 19.71 | - | 9.59% | 73,934 |
| 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 |
| Jul 8, 2025 | 15.19 | 15.73 | 14.91 | 15.51 | 15.51 | 5.01% | 55,802 |
| Jul 7, 2025 | 14.88 | 15.02 | 14.44 | 14.77 | 14.77 | -3.21% | 104,246 |
| Jul 3, 2025 | 15.27 | 15.85 | 15.04 | 15.26 | 15.26 | -1.36% | 113,925 |
| Jul 2, 2025 | 13.78 | 15.60 | 13.78 | 15.47 | 15.47 | 16.67% | 92,837 |
| Jul 1, 2025 | 13.73 | 13.86 | 13.20 | 13.26 | 13.26 | -9.98% | 144,578 |
| Jun 30, 2025 | 14.10 | 14.73 | 13.76 | 14.73 | 14.73 | 9.03% | 171,299 |
| Jun 27, 2025 | 13.66 | 13.82 | 13.18 | 13.51 | 13.51 | -2.10% | 44,714 |
| Jun 26, 2025 | 13.64 | 13.91 | 13.49 | 13.80 | 13.80 | 1.02% | 60,814 |
| Jun 25, 2025 | 13.85 | 13.85 | 13.25 | 13.66 | 13.66 | -0.87% | 57,890 |
| Jun 24, 2025 | 13.51 | 14.20 | 13.42 | 13.78 | 13.78 | 10.86% | 138,434 |
| Jun 23, 2025 | 11.66 | 12.56 | 11.08 | 12.43 | 12.43 | -8.67% | 180,979 |
| Jun 20, 2025 | 15.27 | 15.27 | 13.09 | 13.61 | 13.61 | -6.33% | 236,970 |
| Jun 18, 2025 | 14.51 | 15.00 | 14.17 | 14.53 | 14.53 | -2.81% | 63,008 |
| Jun 17, 2025 | 15.19 | 15.41 | 14.08 | 14.95 | 14.95 | -9.99% | 196,026 |
| Jun 16, 2025 | 16.22 | 16.73 | 15.96 | 16.61 | 16.61 | 10.51% | 91,633 |
| Jun 13, 2025 | 15.46 | 15.72 | 14.70 | 15.03 | 15.03 | -12.21% | 155,087 |
| Jun 12, 2025 | 17.71 | 18.21 | 17.12 | 17.12 | 17.12 | -8.94% | 108,930 |
| Jun 11, 2025 | 18.86 | 19.63 | 18.42 | 18.80 | 18.80 | 2.96% | 289,420 |
| Jun 10, 2025 | 18.08 | 18.61 | 17.28 | 18.26 | 18.26 | 15.21% | 60,597 |
| Jun 9, 2025 | 15.36 | 15.98 | 15.05 | 15.85 | 15.85 | 7.75% | 50,980 |
| Jun 6, 2025 | 14.76 | 15.33 | 14.69 | 14.71 | 14.71 | -3.48% | 36,153 |
| Jun 5, 2025 | 16.59 | 16.59 | 15.11 | 15.24 | 15.24 | -7.80% | 44,601 |
| Jun 4, 2025 | 16.21 | 17.12 | 16.20 | 16.53 | 16.53 | -0.24% | 33,570 |
| Jun 3, 2025 | 16.53 | 16.87 | 16.30 | 16.57 | 16.57 | 7.74% | 39,111 |
| Jun 2, 2025 | 15.16 | 15.84 | 14.97 | 15.38 | 15.38 | -3.57% | 53,554 |
| May 30, 2025 | 16.08 | 16.40 | 15.49 | 15.95 | 15.95 | -5.90% | 101,397 |
| 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 |