T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
8.13
+0.19 (2.39%)
At close: Oct 1, 2026, 4:00 PM EDT
8.14
+0.01 (0.12%)
After-hours: Oct 1, 2026, 8:00 PM EDT
ETU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.15 | 8.15 | 8.01 | 8.08 | 8.08 | 1.76% | 2,251 |
| Sep 30, 2026 | 8.25 | 8.26 | 7.92 | 7.94 | 7.94 | -1.61% | 19,040 |
| Sep 29, 2026 | 8.34 | 8.34 | 7.95 | 8.07 | 8.07 | 0.62% | 33,974 |
| Sep 28, 2026 | 8.05 | 8.18 | 7.89 | 8.02 | 8.02 | -1.60% | 67,928 |
| Sep 25, 2026 | 8.24 | 8.24 | 7.98 | 8.15 | 8.15 | 0.99% | 69,045 |
| Sep 24, 2026 | 7.98 | 8.16 | 7.90 | 8.07 | 8.07 | 0.50% | 49,805 |
| Sep 23, 2026 | 8.24 | 8.30 | 7.80 | 8.03 | 8.03 | -5.75% | 104,904 |
| Sep 22, 2026 | 8.48 | 8.54 | 8.31 | 8.52 | 8.52 | 0.24% | 57,215 |
| Sep 21, 2026 | 8.38 | 8.63 | 8.26 | 8.50 | 8.50 | 8.83% | 151,600 |
| Sep 18, 2026 | 7.00 | 7.85 | 7.00 | 7.81 | 7.81 | 15.53% | 224,065 |
| Sep 17, 2026 | 6.82 | 6.94 | 6.70 | 6.76 | 6.76 | 3.21% | 23,119 |
| Sep 16, 2026 | 6.49 | 6.60 | 6.36 | 6.55 | 6.55 | -0.30% | 41,164 |
| Sep 15, 2026 | 6.92 | 6.94 | 6.26 | 6.57 | 6.57 | -10.12% | 94,894 |
| Sep 14, 2026 | 7.05 | 7.36 | 7.05 | 7.31 | 7.31 | -0.14% | 98,472 |
| Sep 11, 2026 | 7.12 | 8.00 | 7.07 | 7.32 | 7.32 | 5.78% | 139,887 |
| Sep 10, 2026 | 6.63 | 6.93 | 6.63 | 6.92 | 6.92 | 0.29% | 47,645 |
| Sep 9, 2026 | 7.20 | 7.20 | 6.89 | 6.90 | 6.90 | -1.15% | 51,439 |
| Sep 8, 2026 | 6.84 | 7.13 | 6.77 | 6.98 | 6.98 | 1.60% | 29,842 |
| Sep 4, 2026 | 6.84 | 6.90 | 6.74 | 6.87 | 6.87 | -4.98% | 79,883 |
| Sep 3, 2026 | 6.71 | 7.30 | 6.70 | 7.23 | 7.23 | 11.23% | 88,464 |
| Sep 2, 2026 | 6.52 | 6.62 | 6.44 | 6.50 | 6.50 | -2.84% | 231,718 |
| Sep 1, 2026 | 6.83 | 6.90 | 6.50 | 6.69 | 6.69 | -4.56% | 83,315 |
| Aug 31, 2026 | 6.88 | 7.09 | 6.80 | 7.01 | 7.01 | 2.94% | 56,982 |
| Aug 28, 2026 | 7.14 | 7.31 | 6.68 | 6.81 | 6.81 | -5.02% | 320,916 |
| Aug 27, 2026 | 7.16 | 7.36 | 7.09 | 7.17 | 7.17 | 1.70% | 107,020 |
| Aug 26, 2026 | 6.84 | 7.07 | 6.82 | 7.05 | 7.05 | 1.29% | 79,950 |
| Aug 25, 2026 | 7.08 | 7.09 | 6.88 | 6.96 | 6.96 | -1.00% | 89,214 |
| Aug 24, 2026 | 7.22 | 7.35 | 6.94 | 7.03 | 7.03 | 5.40% | 257,521 |
| Aug 21, 2026 | 6.58 | 6.79 | 6.46 | 6.67 | 6.67 | 7.06% | 136,144 |
| Aug 20, 2026 | 6.10 | 6.37 | 5.89 | 6.23 | 6.23 | 21.21% | 233,949 |
| Aug 19, 2026 | 4.41 | 5.20 | 4.39 | 5.14 | 5.14 | 19.81% | 224,650 |
| Aug 18, 2026 | 4.21 | 4.33 | 4.19 | 4.29 | 4.29 | 0.70% | 17,140 |
| Aug 17, 2026 | 4.21 | 4.29 | 4.21 | 4.26 | 4.26 | 2.65% | 69,695 |
| Aug 14, 2026 | 4.11 | 4.18 | 4.06 | 4.15 | 4.15 | -0.48% | 48,423 |
| Aug 13, 2026 | 4.19 | 4.21 | 4.11 | 4.17 | 4.17 | 0.97% | 13,508 |
| Aug 12, 2026 | 4.29 | 4.29 | 4.13 | 4.13 | 4.13 | -0.96% | 12,398 |
| Aug 11, 2026 | 4.17 | 4.20 | 4.04 | 4.17 | 4.17 | 0.72% | 20,448 |
| Aug 10, 2026 | 4.25 | 4.25 | 4.10 | 4.14 | 4.14 | -4.34% | 32,582 |
| Aug 7, 2026 | 4.36 | 4.40 | 4.27 | 4.33 | 4.33 | 1.12% | 32,115 |
| Aug 6, 2026 | 4.22 | 4.32 | 4.22 | 4.28 | 4.28 | -1.15% | 53,265 |
| Aug 5, 2026 | 4.10 | 4.37 | 4.10 | 4.33 | 4.33 | 4.09% | 44,073 |
| Aug 4, 2026 | 4.13 | 4.17 | 4.07 | 4.16 | 4.16 | 0.97% | 49,697 |
| Aug 3, 2026 | 4.01 | 4.14 | 3.98 | 4.12 | 4.12 | 0.24% | 42,119 |
| Jul 31, 2026 | 4.22 | 4.22 | 4.03 | 4.11 | 4.11 | -6.16% | 38,190 |
| Jul 30, 2026 | 4.39 | 4.42 | 4.33 | 4.38 | 4.38 | 3.79% | 28,671 |
| Jul 29, 2026 | 4.30 | 4.39 | 4.20 | 4.22 | 4.22 | -3.21% | 37,936 |
| Jul 28, 2026 | 4.08 | 4.38 | 4.08 | 4.36 | 4.36 | -3.11% | 82,990 |
| Jul 27, 2026 | 4.52 | 4.61 | 4.35 | 4.50 | 4.50 | 9.49% | 135,769 |
| Jul 24, 2026 | 4.12 | 4.14 | 4.07 | 4.11 | 4.11 | -1.67% | 21,322 |
| Jul 23, 2026 | 4.31 | 4.32 | 4.15 | 4.18 | 4.18 | -5.22% | 84,822 |