T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
7.35
+0.42 (6.14%)
Sep 11, 2026, 2:17 PM EDT - Market open
ETU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 6.63 | 6.93 | 6.63 | 6.92 | 6.92 | 0.29% | 47,638 |
| 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 |
| Jul 22, 2026 | 4.41 | 4.53 | 4.41 | 4.41 | 4.41 | -0.23% | 17,544 |
| Jul 21, 2026 | 4.47 | 4.48 | 4.37 | 4.42 | 4.42 | 2.79% | 84,381 |
| Jul 20, 2026 | 4.17 | 4.37 | 4.12 | 4.30 | 4.30 | 6.17% | 87,364 |
| Jul 17, 2026 | 3.93 | 4.11 | 3.89 | 4.05 | 4.05 | -3.69% | 74,211 |
| Jul 16, 2026 | 4.24 | 4.27 | 4.15 | 4.21 | 4.21 | -5.08% | 83,980 |
| Jul 15, 2026 | 4.49 | 4.50 | 4.34 | 4.43 | 4.43 | 5.23% | 140,962 |
| Jul 14, 2026 | 4.23 | 4.26 | 4.15 | 4.21 | 4.21 | 11.38% | 72,054 |
| Jul 13, 2026 | 3.76 | 3.83 | 3.68 | 3.78 | 3.78 | -1.95% | 59,053 |
| Jul 10, 2026 | 3.89 | 3.93 | 3.80 | 3.86 | 3.86 | 5.04% | 93,604 |
| Jul 9, 2026 | 3.66 | 3.70 | 3.62 | 3.67 | 3.67 | 0.55% | 122,972 |
| 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 |