T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
42.78
-0.70 (-1.61%)
At close: Aug 27, 2025, 4:00 PM
41.50
-1.28 (-2.99%)
After-hours: Aug 27, 2025, 8:00 PM EDT

ETU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202543.6244.5242.4642.7842.78-1.61%130,216
Aug 26, 202541.2643.4940.5643.4843.488.05%225,981
Aug 25, 202544.8845.4840.0640.2440.24-17.20%299,894
Aug 22, 202538.3148.9138.2048.6048.6029.20%372,779
Aug 21, 202538.5339.5237.3737.6237.62-5.99%83,604
Aug 20, 202537.1140.1835.8240.0140.0110.49%177,877
Aug 19, 202539.6840.0035.7836.2136.21-10.24%210,047
Aug 18, 202540.2740.8938.8440.3440.34-1.37%144,645
Aug 15, 202545.3545.5240.6240.9040.90-7.05%246,956
Aug 14, 202543.9247.3943.1244.0044.00-8.69%322,425
Aug 13, 202547.6248.3445.7048.1948.199.60%288,971
Aug 12, 202541.9543.9740.7343.9743.9712.71%208,283
Aug 11, 202537.8040.8337.7539.0139.019.42%180,207
Aug 8, 202533.2135.7833.0835.6535.659.69%241,089
Aug 7, 202531.9132.6131.1232.5032.5010.24%144,321
Aug 6, 202528.0229.7327.9129.4829.486.27%70,266
Aug 5, 202528.7329.0627.4827.7427.74-5.13%64,989
Aug 4, 202527.7529.9927.6529.2429.249.31%85,528
Aug 1, 202529.1729.2126.6626.7526.75-12.61%189,049
Jul 31, 202531.7431.9830.5430.6130.61-1.48%57,201
Jul 30, 202531.0532.2129.7131.0731.07-0.26%175,996
Jul 29, 202532.8132.9230.5031.1531.15-2.11%93,551
Jul 28, 202532.4832.7831.0331.8231.828.94%185,679
Jul 25, 202530.3130.6128.6729.2129.21-5.74%142,175
Jul 24, 202529.4731.4829.0030.9930.998.55%186,716
Jul 23, 202529.7329.7327.9228.5528.55-4.52%159,354
Jul 22, 202530.2831.1729.0029.9029.90-3.64%197,153
Jul 21, 202531.7632.9330.7231.0331.0310.35%290,002
Jul 18, 202529.1829.9727.7028.1228.128.15%348,842
Jul 17, 202526.1626.6525.3026.0026.001.88%305,874
Jul 16, 202522.6825.5922.6125.5225.5222.31%335,112
Jul 15, 202520.5421.6519.8520.8720.872.83%170,466
Jul 14, 202521.1221.2720.0720.2920.29-0.59%405,470
Jul 11, 202520.3220.5019.5620.4120.4113.48%227,667
Jul 10, 202517.5318.2617.2617.9917.993.48%288,260
Jul 9, 202516.1417.7015.7417.3817.3812.06%218,959
Jul 8, 202515.1915.7314.9115.5115.515.01%55,802
Jul 7, 202514.8815.0214.4414.7714.77-3.21%104,246
Jul 3, 202515.2715.8515.0415.2615.26-1.36%113,925
Jul 2, 202513.7815.6013.7815.4715.4716.67%92,837
Jul 1, 202513.7313.8613.2013.2613.26-9.98%144,578
Jun 30, 202514.1014.7313.7614.7314.739.03%171,299
Jun 27, 202513.6613.8213.1813.5113.51-2.10%44,714
Jun 26, 202513.6413.9113.4913.8013.801.02%60,814
Jun 25, 202513.8513.8513.2513.6613.66-0.87%57,890
Jun 24, 202513.5114.2013.4213.7813.7810.86%138,434
Jun 23, 202511.6612.5611.0812.4312.43-8.67%180,979
Jun 20, 202515.2715.2713.0913.6113.61-6.33%236,970
Jun 18, 202514.5115.0014.1714.5314.53-2.81%63,008
Jun 17, 202515.1915.4114.0814.9514.95-9.99%196,026