T-REX 2X Long FIGR Daily Target ETF (FGRU)
BATS: FGRU · Real-Time Price · USD
7.32
+0.04 (0.48%)
At close: Oct 2, 2026, 4:00 PM EDT
7.32
0.00 (0.00%)
After-hours: Oct 2, 2026, 6:30 PM EDT
FGRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.71 | 7.99 | 7.33 | 7.39 | - | 1.44% | 24,672 |
| Oct 1, 2026 | 7.40 | 7.53 | 6.82 | 7.28 | 7.28 | -3.06% | 90,295 |
| Sep 30, 2026 | 8.21 | 8.21 | 7.45 | 7.51 | 7.51 | -3.10% | 20,917 |
| Sep 29, 2026 | 8.41 | 8.41 | 7.37 | 7.75 | 7.75 | -0.51% | 93,403 |
| Sep 28, 2026 | 8.78 | 9.06 | 7.79 | 7.79 | 7.79 | -15.93% | 167,348 |
| Sep 25, 2026 | 9.25 | 9.62 | 9.04 | 9.27 | 9.27 | -5.45% | 28,318 |
| Sep 24, 2026 | 10.94 | 10.95 | 9.36 | 9.80 | 9.80 | -11.07% | 169,645 |
| Sep 23, 2026 | 12.03 | 12.03 | 11.02 | 11.02 | 11.02 | -13.84% | 128,130 |
| Sep 22, 2026 | 11.66 | 12.92 | 11.66 | 12.79 | 12.79 | 10.86% | 23,752 |
| Sep 21, 2026 | 13.22 | 13.22 | 11.49 | 11.54 | 11.54 | -0.75% | 52,977 |
| Sep 18, 2026 | 11.07 | 12.27 | 11.01 | 11.63 | 11.62 | 9.77% | 88,085 |
| Sep 17, 2026 | 11.09 | 11.09 | 10.20 | 10.59 | 10.59 | 2.12% | 27,043 |
| Sep 16, 2026 | 10.22 | 10.95 | 9.83 | 10.37 | 10.37 | 0.41% | 17,397 |
| Sep 15, 2026 | 11.72 | 11.72 | 10.00 | 10.33 | 10.33 | -13.22% | 23,198 |
| Sep 14, 2026 | 11.60 | 12.41 | 11.60 | 11.90 | 11.90 | 4.11% | 25,988 |
| Sep 11, 2026 | 13.03 | 14.12 | 11.39 | 11.43 | 11.43 | -9.92% | 17,358 |
| Sep 10, 2026 | 12.13 | 13.19 | 12.13 | 12.69 | 12.69 | -6.55% | 10,454 |
| Sep 9, 2026 | 14.83 | 15.17 | 13.58 | 13.58 | 13.58 | -1.38% | 26,870 |
| Sep 8, 2026 | 12.00 | 13.90 | 12.00 | 13.77 | 13.77 | 12.96% | 11,592 |
| Sep 4, 2026 | 11.95 | 12.31 | 11.47 | 12.19 | 12.19 | -2.25% | 13,603 |
| Sep 3, 2026 | 10.73 | 12.88 | 10.73 | 12.47 | 12.47 | 18.33% | 87,687 |
| Sep 2, 2026 | 10.33 | 11.19 | 10.05 | 10.54 | 10.54 | -3.59% | 82,210 |
| Sep 1, 2026 | 11.98 | 13.10 | 10.93 | 10.93 | 10.93 | -15.98% | 12,427 |
| Aug 31, 2026 | 12.10 | 13.11 | 11.60 | 13.01 | 13.01 | 3.41% | 73,548 |
| Aug 28, 2026 | 13.84 | 13.93 | 12.43 | 12.58 | 12.58 | -10.14% | 32,111 |
| Aug 27, 2026 | 13.23 | 14.00 | 12.70 | 14.00 | 14.00 | 5.03% | 31,225 |
| Aug 26, 2026 | 15.81 | 15.81 | 13.33 | 13.33 | 13.33 | -20.72% | 46,734 |
| Aug 25, 2026 | 14.72 | 16.81 | 14.72 | 16.81 | 16.81 | 14.46% | 40,403 |
| Aug 24, 2026 | 15.06 | 15.47 | 14.35 | 14.69 | 14.69 | -2.59% | 55,235 |
| Aug 21, 2026 | 13.90 | 15.50 | 13.90 | 15.08 | 15.08 | 16.45% | 37,529 |
| Aug 20, 2026 | 13.80 | 14.44 | 12.95 | 12.95 | 12.95 | -4.44% | 64,884 |
| Aug 19, 2026 | 12.53 | 13.98 | 12.45 | 13.55 | 13.55 | 7.13% | 94,702 |
| Aug 18, 2026 | 11.82 | 13.14 | 11.57 | 12.65 | 12.65 | -0.78% | 38,729 |
| Aug 17, 2026 | 10.31 | 12.79 | 10.22 | 12.75 | 12.75 | 27.25% | 124,605 |
| Aug 14, 2026 | 10.77 | 11.00 | 9.56 | 10.02 | 10.02 | -3.00% | 39,190 |
| Aug 13, 2026 | 10.65 | 11.49 | 9.29 | 10.33 | 10.33 | 7.94% | 109,216 |
| Aug 12, 2026 | 8.59 | 9.61 | 8.18 | 9.57 | 9.57 | 19.94% | 66,845 |
| Aug 11, 2026 | 8.86 | 8.97 | 7.90 | 7.98 | 7.98 | -6.24% | 35,118 |
| Aug 10, 2026 | 8.28 | 8.54 | 7.91 | 8.51 | 8.51 | 0.45% | 17,171 |
| Aug 7, 2026 | 8.78 | 9.19 | 8.18 | 8.47 | 8.47 | -0.20% | 33,978 |
| Aug 6, 2026 | 8.26 | 8.64 | 8.10 | 8.49 | 8.49 | -0.02% | 27,234 |
| Aug 5, 2026 | 7.96 | 8.78 | 7.92 | 8.49 | 8.49 | 7.32% | 82,527 |
| Aug 4, 2026 | 7.99 | 8.41 | 7.54 | 7.91 | 7.91 | 5.41% | 78,865 |
| Aug 3, 2026 | 6.45 | 7.57 | 6.05 | 7.51 | 7.51 | 16.36% | 39,750 |
| Jul 31, 2026 | 7.01 | 7.03 | 6.18 | 6.45 | 6.45 | -7.59% | 62,387 |
| Jul 30, 2026 | 6.83 | 7.08 | 6.66 | 6.98 | 6.98 | 6.08% | 45,477 |
| Jul 29, 2026 | 8.01 | 8.05 | 6.57 | 6.58 | 6.58 | -18.32% | 90,636 |
| Jul 28, 2026 | 8.02 | 8.45 | 7.58 | 8.06 | 8.06 | -8.56% | 62,008 |
| Jul 27, 2026 | 8.78 | 9.28 | 8.60 | 8.81 | 8.81 | 7.05% | 57,342 |
| Jul 24, 2026 | 9.17 | 9.17 | 7.94 | 8.23 | 8.23 | -10.45% | 48,853 |