T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
20.15
+2.16 (12.04%)
Jul 11, 2025, 2:28 PM - Market open

ETU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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