T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
5.22
+0.01 (0.19%)
At close: May 29, 2026, 4:00 PM EDT
5.22
0.00 (0.00%)
After-hours: May 29, 2026, 4:00 PM EDT
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.11 | 5.37 | 5.06 | 5.30 | - | 1.73% | 65,726 |
| May 28, 2026 | 5.09 | 5.29 | 4.99 | 5.21 | 5.21 | -4.40% | 9,927 |
| May 27, 2026 | 5.48 | 5.56 | 5.39 | 5.45 | 5.45 | -1.62% | 59,986 |
| May 26, 2026 | 5.78 | 5.91 | 5.44 | 5.54 | 5.54 | 1.09% | 69,313 |
| May 22, 2026 | 5.85 | 5.86 | 5.46 | 5.48 | 5.48 | -7.43% | 132,708 |
| May 21, 2026 | 5.81 | 6.00 | 5.74 | 5.92 | 5.92 | -0.17% | 54,166 |
| May 20, 2026 | 5.86 | 5.96 | 5.79 | 5.93 | 5.93 | 2.42% | 59,795 |
| May 19, 2026 | 5.74 | 5.85 | 5.70 | 5.79 | 5.79 | -0.69% | 29,456 |
| May 18, 2026 | 5.97 | 5.97 | 5.60 | 5.83 | 5.83 | -9.05% | 129,162 |
| May 15, 2026 | 6.58 | 6.58 | 6.32 | 6.41 | 6.41 | -6.83% | 92,974 |
| May 14, 2026 | 6.64 | 7.01 | 6.61 | 6.88 | 6.88 | 3.61% | 61,268 |
| May 13, 2026 | 6.78 | 6.80 | 6.50 | 6.64 | 6.64 | -2.35% | 70,788 |
| May 12, 2026 | 6.82 | 6.82 | 6.64 | 6.80 | 6.80 | -4.90% | 113,468 |
| May 11, 2026 | 7.07 | 7.18 | 6.95 | 7.15 | 7.15 | 2.00% | 125,798 |
| May 8, 2026 | 6.75 | 7.05 | 6.73 | 7.01 | 7.01 | 1.74% | 105,291 |
| May 7, 2026 | 7.09 | 7.09 | 6.82 | 6.89 | 6.89 | -4.83% | 101,153 |
| May 6, 2026 | 7.46 | 7.46 | 7.17 | 7.24 | 7.24 | -2.03% | 106,353 |
| May 5, 2026 | 7.51 | 7.55 | 7.30 | 7.39 | 7.39 | 1.37% | 141,714 |
| May 4, 2026 | 7.12 | 7.44 | 7.12 | 7.29 | 7.29 | 4.59% | 146,137 |
| May 1, 2026 | 7.01 | 7.10 | 6.94 | 6.97 | 6.97 | 3.87% | 129,265 |
| Apr 30, 2026 | 6.70 | 6.80 | 6.64 | 6.71 | 6.71 | 2.44% | 89,367 |
| Apr 29, 2026 | 7.02 | 7.02 | 6.49 | 6.55 | 6.55 | -5.89% | 151,378 |
| Apr 28, 2026 | 6.78 | 7.00 | 6.75 | 6.96 | 6.96 | 0.58% | 123,907 |
| Apr 27, 2026 | 7.08 | 7.15 | 6.77 | 6.92 | 6.92 | -2.81% | 138,613 |
| Apr 24, 2026 | 7.14 | 7.16 | 6.99 | 7.12 | 7.12 | 0.85% | 194,699 |
| Apr 23, 2026 | 7.15 | 7.23 | 6.89 | 7.06 | 7.06 | -7.11% | 212,671 |
| Apr 22, 2026 | 7.67 | 7.77 | 7.54 | 7.60 | 7.60 | 8.73% | 141,770 |
| Apr 21, 2026 | 7.06 | 7.19 | 6.96 | 6.99 | 6.99 | -3.05% | 171,564 |
| Apr 20, 2026 | 7.14 | 7.27 | 6.87 | 7.21 | 7.21 | -8.39% | 209,826 |
| Apr 17, 2026 | 7.71 | 8.07 | 7.64 | 7.87 | 7.87 | 6.06% | 247,781 |
| Apr 16, 2026 | 7.37 | 7.44 | 6.95 | 7.42 | 7.42 | -1.20% | 249,120 |
| Apr 15, 2026 | 7.22 | 7.59 | 7.17 | 7.51 | 7.51 | 5.03% | 75,714 |
| Apr 14, 2026 | 7.52 | 7.76 | 7.11 | 7.15 | 7.15 | 4.38% | 185,857 |
| Apr 13, 2026 | 6.44 | 6.88 | 6.34 | 6.85 | 6.85 | 1.03% | 224,464 |
| Apr 10, 2026 | 6.56 | 6.80 | 6.53 | 6.78 | 6.78 | 3.04% | 257,871 |
| Apr 9, 2026 | 6.35 | 6.64 | 6.22 | 6.58 | 6.58 | 0.30% | 124,981 |
| Apr 8, 2026 | 6.76 | 6.86 | 6.42 | 6.56 | 6.56 | 9.70% | 206,384 |
| Apr 7, 2026 | 5.83 | 6.00 | 5.69 | 5.98 | 5.98 | -3.24% | 162,166 |
| Apr 6, 2026 | 6.16 | 6.31 | 6.07 | 6.18 | 6.18 | 7.85% | 116,307 |
| Apr 2, 2026 | 5.53 | 5.78 | 5.45 | 5.73 | 5.73 | -7.21% | 244,194 |
| Apr 1, 2026 | 6.12 | 6.32 | 6.00 | 6.18 | 6.18 | 3.96% | 109,668 |
| Mar 31, 2026 | 5.69 | 6.04 | 5.63 | 5.94 | 5.94 | 7.41% | 174,489 |
| Mar 30, 2026 | 5.76 | 5.83 | 5.48 | 5.53 | 5.53 | 3.17% | 166,721 |
| Mar 27, 2026 | 5.39 | 5.46 | 5.25 | 5.36 | 5.36 | -5.30% | 99,070 |
| Mar 26, 2026 | 5.85 | 5.93 | 5.60 | 5.66 | 5.66 | -11.70% | 93,435 |
| Mar 25, 2026 | 6.51 | 6.57 | 6.31 | 6.41 | 6.41 | 5.08% | 88,812 |
| Mar 24, 2026 | 6.32 | 6.34 | 6.03 | 6.10 | 6.10 | -3.48% | 88,075 |
| Mar 23, 2026 | 6.29 | 6.54 | 6.12 | 6.32 | 6.32 | 2.02% | 177,874 |
| Mar 20, 2026 | 6.31 | 6.31 | 6.11 | 6.20 | 6.20 | -1.82% | 136,228 |
| Mar 19, 2026 | 6.17 | 6.36 | 6.06 | 6.31 | 6.31 | -3.37% | 240,212 |