T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
3.855
+0.185 (5.04%)
At close: Jul 10, 2026, 4:00 PM EDT
3.840
-0.015 (-0.39%)
After-hours: Jul 10, 2026, 8:00 PM EDT
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.83 | 3.93 | 3.80 | 3.86 | 3.86 | 5.18% | 12,935 |
| Jul 9, 2026 | 3.68 | 3.71 | 3.62 | 3.67 | 3.67 | 0.55% | 12,067 |
| Jul 8, 2026 | 3.62 | 3.65 | 3.52 | 3.65 | 3.65 | -5.32% | 64,823 |
| Jul 7, 2026 | 3.78 | 3.95 | 3.74 | 3.86 | 3.86 | -0.64% | 79,105 |
| Jul 6, 2026 | 3.64 | 3.93 | 3.62 | 3.88 | 3.88 | 10.86% | 193,033 |
| Jul 2, 2026 | 3.41 | 3.58 | 3.41 | 3.50 | 3.50 | 10.76% | 134,651 |
| Jul 1, 2026 | 3.03 | 3.21 | 2.98 | 3.16 | 3.16 | 4.29% | 54,826 |
| Jun 30, 2026 | 2.95 | 3.03 | 2.91 | 3.03 | 3.03 | -5.31% | 62,397 |
| Jun 29, 2026 | 2.99 | 3.25 | 2.96 | 3.20 | 3.20 | 5.96% | 59,447 |
| Jun 26, 2026 | 2.87 | 3.08 | 2.86 | 3.02 | 3.02 | 2.03% | 100,794 |
| Jun 25, 2026 | 3.25 | 3.25 | 2.86 | 2.96 | 2.96 | -2.95% | 130,787 |
| Jun 24, 2026 | 3.34 | 3.38 | 2.96 | 3.05 | 3.05 | -9.50% | 112,802 |
| Jun 23, 2026 | 3.33 | 3.41 | 3.28 | 3.37 | 3.37 | -8.42% | 101,937 |
| Jun 22, 2026 | 3.82 | 3.88 | 3.66 | 3.68 | 3.68 | 3.08% | 58,500 |
| Jun 18, 2026 | 3.74 | 3.74 | 3.42 | 3.57 | 3.57 | -3.51% | 69,667 |
| Jun 17, 2026 | 3.80 | 3.94 | 3.68 | 3.70 | 3.70 | -6.57% | 110,488 |
| Jun 16, 2026 | 4.01 | 4.02 | 3.84 | 3.96 | 3.96 | -3.41% | 49,977 |
| Jun 15, 2026 | 4.06 | 4.20 | 4.03 | 4.10 | 4.10 | 18.84% | 249,582 |
| Jun 12, 2026 | 3.45 | 3.55 | 3.39 | 3.45 | 3.45 | -1.99% | 101,562 |
| Jun 11, 2026 | 3.39 | 3.55 | 3.33 | 3.52 | 3.52 | 6.67% | 141,185 |
| Jun 10, 2026 | 3.39 | 3.46 | 3.28 | 3.30 | 3.30 | -3.51% | 58,158 |
| Jun 9, 2026 | 3.47 | 3.50 | 3.24 | 3.42 | 3.42 | -3.66% | 228,366 |
| Jun 8, 2026 | 3.55 | 3.62 | 3.52 | 3.55 | 3.55 | 14.52% | 192,703 |
| Jun 5, 2026 | 3.50 | 3.58 | 3.01 | 3.10 | 3.10 | -23.27% | 537,967 |
| Jun 4, 2026 | 3.95 | 4.11 | 3.92 | 4.04 | 4.04 | -2.42% | 134,226 |
| Jun 3, 2026 | 4.48 | 4.49 | 4.14 | 4.14 | 4.14 | -11.73% | 139,850 |
| Jun 2, 2026 | 5.03 | 5.03 | 4.56 | 4.69 | 4.69 | -8.93% | 185,310 |
| Jun 1, 2026 | 5.00 | 5.29 | 4.92 | 5.15 | 5.15 | -1.34% | 136,583 |
| May 29, 2026 | 5.11 | 5.37 | 5.06 | 5.22 | 5.22 | 0.19% | 164,109 |
| May 28, 2026 | 5.08 | 5.29 | 4.99 | 5.21 | 5.21 | -4.40% | 142,579 |
| 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 |