T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
7.42
-0.09 (-1.20%)
At close: Apr 16, 2026, 4:00 PM EDT
7.42
0.00 (0.00%)
After-hours: Apr 16, 2026, 8:00 PM EDT
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.28 | 7.43 | 6.95 | 7.42 | 7.42 | -1.20% | 23,305 |
| Apr 15, 2026 | 7.18 | 7.56 | 7.18 | 7.51 | 7.51 | 5.03% | 6,580 |
| Apr 14, 2026 | 7.52 | 7.76 | 7.11 | 7.15 | 7.15 | 4.38% | 185,573 |
| Apr 13, 2026 | 6.43 | 6.86 | 6.35 | 6.85 | 6.85 | 1.03% | 15,142 |
| Apr 10, 2026 | 6.56 | 6.80 | 6.53 | 6.78 | 6.78 | 3.04% | 257,115 |
| Apr 9, 2026 | 6.37 | 6.61 | 6.25 | 6.58 | 6.58 | 0.30% | 9,389 |
| Apr 8, 2026 | 6.76 | 6.86 | 6.42 | 6.56 | 6.56 | 9.70% | 205,369 |
| Apr 7, 2026 | 5.83 | 6.00 | 5.69 | 5.98 | 5.98 | -3.24% | 145,276 |
| 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 |
| Mar 18, 2026 | 6.88 | 6.89 | 6.44 | 6.53 | 6.53 | -11.88% | 223,460 |
| Mar 17, 2026 | 7.37 | 7.64 | 7.31 | 7.41 | 7.41 | -0.80% | 127,953 |
| Mar 16, 2026 | 7.14 | 7.56 | 7.04 | 7.47 | 7.47 | 21.96% | 243,701 |
| Mar 13, 2026 | 6.60 | 6.76 | 6.07 | 6.13 | 6.13 | 2.60% | 160,136 |
| Mar 12, 2026 | 5.87 | 6.09 | 5.77 | 5.97 | 5.97 | -0.50% | 146,379 |
| Mar 11, 2026 | 5.81 | 6.06 | 5.74 | 6.00 | 6.00 | 3.99% | 131,460 |
| Mar 10, 2026 | 5.88 | 6.06 | 5.64 | 5.77 | 5.77 | - | 214,136 |
| Mar 9, 2026 | 5.69 | 5.85 | 5.61 | 5.77 | 5.77 | 5.68% | 154,485 |
| Mar 6, 2026 | 5.63 | 5.65 | 5.32 | 5.46 | 5.46 | -10.93% | 249,033 |
| Mar 5, 2026 | 6.30 | 6.33 | 5.89 | 6.13 | 6.13 | -5.40% | 181,127 |
| Mar 4, 2026 | 6.09 | 6.76 | 6.01 | 6.48 | 6.48 | 17.39% | 253,370 |
| Mar 3, 2026 | 5.43 | 5.71 | 5.25 | 5.52 | 5.52 | -5.80% | 130,278 |
| Mar 2, 2026 | 5.24 | 6.13 | 5.24 | 5.86 | 5.86 | 11.62% | 169,969 |
| Feb 27, 2026 | 5.41 | 5.45 | 5.16 | 5.25 | 5.25 | -10.10% | 369,038 |
| Feb 26, 2026 | 6.11 | 6.13 | 5.54 | 5.84 | 5.84 | -4.81% | 149,100 |
| Feb 25, 2026 | 5.61 | 6.17 | 5.56 | 6.14 | 6.14 | 23.19% | 328,604 |
| Feb 24, 2026 | 4.75 | 5.01 | 4.70 | 4.98 | 4.98 | -0.40% | 224,363 |
| Feb 23, 2026 | 5.32 | 5.32 | 4.88 | 5.00 | 5.00 | -10.87% | 134,605 |
| Feb 20, 2026 | 5.44 | 5.66 | 5.42 | 5.61 | 5.61 | 1.81% | 93,107 |
| Feb 19, 2026 | 5.36 | 5.51 | 5.28 | 5.51 | 5.51 | 0.92% | 228,210 |
| Feb 18, 2026 | 5.64 | 5.86 | 5.39 | 5.46 | 5.46 | -5.21% | 236,911 |
| Feb 17, 2026 | 5.75 | 5.86 | 5.47 | 5.76 | 5.76 | -5.26% | 270,531 |
| Feb 13, 2026 | 5.67 | 6.22 | 5.64 | 6.08 | 6.08 | 13.22% | 190,347 |
| Feb 12, 2026 | 5.77 | 5.80 | 5.28 | 5.37 | 5.37 | -3.94% | 165,083 |
| Feb 11, 2026 | 5.79 | 5.81 | 5.27 | 5.59 | 5.59 | -5.41% | 222,682 |
| Feb 10, 2026 | 6.06 | 6.12 | 5.80 | 5.91 | 5.91 | -10.86% | 167,934 |
| Feb 9, 2026 | 6.02 | 6.76 | 5.97 | 6.63 | 6.63 | 6.42% | 190,423 |
| Feb 6, 2026 | 5.65 | 6.42 | 5.65 | 6.23 | 6.23 | 20.04% | 283,099 |
| Feb 5, 2026 | 6.55 | 6.70 | 4.90 | 5.19 | 5.19 | -27.31% | 652,140 |
| Feb 4, 2026 | 7.42 | 7.49 | 6.53 | 7.14 | 7.14 | -11.96% | 203,397 |