T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
4.130
-0.250 (-5.71%)
Jul 31, 2026, 2:10 PM EDT - Market open
ETU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.22 | 4.22 | 4.03 | 4.06 | - | -7.31% | 16,766 |
| Jul 30, 2026 | 4.39 | 4.42 | 4.33 | 4.38 | 4.38 | 3.79% | 28,665 |
| 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 |
| 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 |