Skip to main content
logo
T-REX 2X Long FIGR Daily Target ETF (FGRU)
BATS: FGRU · Real-Time Price · USD
20.81
+0.88 (4.42%)
At close: May 13, 2026, 4:00 PM EDT
20.51
-0.30 (-1.44%)
Pre-market: May 14, 2026, 5:02 AM EDT

FGRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202618.4121.0715.6520.8120.814.42%114,530
May 12, 202619.0822.0017.3619.9319.934.70%114,575
May 11, 202617.5019.5217.5019.0419.046.88%15,393
May 8, 202617.4617.9917.0017.8117.81-0.56%11,839
May 7, 202617.3017.9116.7917.9117.91-1.86%31,739
May 6, 202618.5918.5917.2718.2518.253.34%10,248
May 5, 202617.7718.9917.4017.6617.667.61%29,836
May 4, 202617.1217.6116.2716.4116.41-3.32%78,060
May 1, 202615.4317.1015.4316.9816.988.74%18,315
Apr 30, 202613.7915.7713.6315.6115.6110.20%18,294
Apr 29, 202614.0014.2512.6314.1714.17-5.99%9,491
Apr 28, 202613.4115.0713.4115.0715.077.91%11,971
Apr 27, 202613.8714.5413.8713.9613.963.51%7,040
Apr 24, 202613.5913.8413.2013.4913.49-8,509
Apr 23, 202615.4715.4712.8813.4913.49-18.78%50,873
Apr 22, 202617.4518.2216.2216.6116.613.46%33,438
Apr 21, 202617.0117.0116.0516.0516.05-7.20%15,404
Apr 20, 202617.2718.3416.6317.3017.30-1.54%31,660
Apr 17, 202617.0118.3316.9717.5717.574.15%54,751
Apr 16, 202616.9617.8515.9716.8716.871.38%41,096
Apr 15, 202616.6817.4814.8516.6416.641.65%53,455
Apr 14, 202617.9517.9516.1316.3716.37-3.88%43,554
Apr 13, 202615.3817.0515.2417.0317.0310.37%39,781
Apr 10, 202615.1215.7314.8515.4315.435.58%20,626
Apr 9, 202615.5015.9914.6214.6214.62-6.73%48,671
Apr 8, 202614.5015.6914.3515.6715.6723.10%48,661
Apr 7, 202613.2413.2412.0012.7312.73-9.14%41,616
Apr 6, 202616.2016.2013.3614.0114.01-12.76%63,101
Apr 2, 202613.5516.0913.3016.0616.068.22%41,399
Apr 1, 202616.0716.4914.7814.8414.84-4.99%30,368
Mar 31, 202613.6116.0013.2815.6215.6220.71%175,320
Mar 30, 202613.8313.8312.8012.9412.94-2.78%35,388
Mar 27, 202614.1514.1912.9613.3113.31-5.40%46,557
Mar 26, 202613.7914.6813.7914.0714.073.08%43,755
Mar 25, 202616.3016.4913.5413.6513.65-13.08%49,956
Mar 24, 202615.5816.3014.2215.7015.702.70%38,100
Mar 23, 202616.5216.5214.7915.2915.29-7.00%69,817
Mar 20, 202616.3016.6815.2316.4416.447.87%35,701
Mar 19, 202614.2915.2413.2115.2415.24-4.11%37,181
Mar 18, 202616.0916.3615.1315.8915.89-5.34%41,973
Mar 17, 202617.3218.2516.2616.7916.79-4.55%84,500
Mar 16, 202617.5419.4817.4217.5917.592.21%78,398
Mar 13, 202619.0319.7216.9617.2117.21-6.97%47,702
Mar 12, 202619.5021.2118.1218.5018.50-10.71%52,968
Mar 11, 202622.2524.9819.4520.7220.72-7.09%97,386
Mar 10, 202616.8422.3515.9022.3022.3045.28%274,121
Mar 9, 202614.1416.0813.4115.3515.3512.87%40,194
Mar 6, 202613.7714.2212.8713.6013.60-7.36%53,791
Mar 5, 202614.6215.3313.0714.6814.686.59%71,019
Mar 4, 202613.1515.1013.1513.7713.7713.36%67,055