T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
6.91
-0.33 (-4.56%)
May 7, 2026, 11:47 AM EDT - Market open
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.57 | 7.68 | 7.17 | 7.24 | 7.24 | -2.03% | 18,812 |
| May 5, 2026 | 7.41 | 7.57 | 7.30 | 7.39 | 7.39 | 1.37% | 12,883 |
| May 4, 2026 | 7.12 | 7.44 | 7.12 | 7.29 | 7.29 | 4.59% | 146,059 |
| May 1, 2026 | 6.91 | 7.09 | 6.85 | 6.97 | 6.97 | 3.87% | 9,828 |
| Apr 30, 2026 | 6.70 | 6.80 | 6.64 | 6.71 | 6.71 | 2.44% | 88,606 |
| Apr 29, 2026 | 7.02 | 7.02 | 6.49 | 6.55 | 6.55 | -5.89% | 149,730 |
| Apr 28, 2026 | 6.92 | 7.00 | 6.74 | 6.96 | 6.96 | 0.58% | 8,428 |
| Apr 27, 2026 | 7.08 | 7.15 | 6.77 | 6.92 | 6.92 | -2.81% | 138,240 |
| Apr 24, 2026 | 7.14 | 7.16 | 6.99 | 7.12 | 7.12 | 0.85% | 194,698 |
| Apr 23, 2026 | 7.20 | 7.22 | 6.90 | 7.06 | 7.06 | -7.11% | 25,004 |
| 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 |
| 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 |