T-REX 2X Long FIGR Daily Target ETF (FGRU)

BATS: FGRU · Real-Time Price · USD

9.63

-1.51 (-13.59%)

At close: Jul 13, 2026, 4:00 PM EDT

9.63

0.00 (0.00%)

After-hours: Jul 13, 2026, 8:00 PM EDT

FGRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.42	10.75	9.46	9.53	-	-14.49%	239,238
Jul 10, 2026	12.68	12.68	10.91	11.15	11.14	-5.95%	16,079
Jul 9, 2026	10.61	12.08	10.61	11.85	11.85	11.79%	16,349
Jul 8, 2026	10.41	11.40	10.19	10.60	10.60	-2.19%	32,693
Jul 7, 2026	12.47	12.82	10.73	10.84	10.84	-18.48%	172,421
Jul 6, 2026	13.31	13.67	12.55	13.30	13.30	2.58%	37,595
Jul 2, 2026	12.70	13.58	11.72	12.96	12.96	7.82%	103,684
Jul 1, 2026	10.93	13.00	10.61	12.02	12.02	12.23%	299,286
Jun 30, 2026	8.73	10.80	8.73	10.71	10.71	26.75%	85,068
Jun 29, 2026	8.54	8.65	7.47	8.45	8.45	0.97%	50,332
Jun 26, 2026	8.34	8.49	7.95	8.37	8.37	0.59%	33,579
Jun 25, 2026	8.83	9.04	8.15	8.32	8.32	-4.48%	37,182
Jun 24, 2026	9.05	9.69	8.35	8.71	8.71	-3.97%	67,633
Jun 23, 2026	9.22	9.88	8.92	9.07	9.07	-7.64%	29,244
Jun 22, 2026	9.13	11.13	9.13	9.82	9.82	3.70%	52,387
Jun 18, 2026	8.72	9.54	8.69	9.47	9.47	8.59%	42,407
Jun 17, 2026	9.79	10.16	8.60	8.72	8.72	-15.50%	108,723
Jun 16, 2026	9.91	10.80	9.91	10.32	10.32	4.23%	33,467
Jun 15, 2026	10.16	10.59	9.90	9.90	9.90	7.39%	30,326
Jun 12, 2026	9.52	9.52	8.30	9.22	9.22	-1.55%	36,644
Jun 11, 2026	9.00	9.55	8.65	9.37	9.37	2.46%	36,504
Jun 10, 2026	9.30	10.64	9.02	9.14	9.14	-3.08%	70,779
Jun 9, 2026	9.24	9.68	8.72	9.43	9.43	2.72%	48,778
Jun 8, 2026	9.87	9.97	9.00	9.18	9.18	-3.94%	51,134
Jun 5, 2026	11.80	11.80	9.32	9.56	9.56	-19.42%	249,698
Jun 4, 2026	11.60	12.20	11.17	11.86	11.86	3.04%	69,297
Jun 3, 2026	12.03	12.47	11.51	11.51	11.51	-6.91%	80,311
Jun 2, 2026	13.65	13.65	12.22	12.37	12.37	-8.75%	44,649
Jun 1, 2026	15.50	15.50	13.55	13.55	13.55	-10.49%	96,225
May 29, 2026	14.90	15.84	14.59	15.14	15.14	3.69%	37,515
May 28, 2026	13.20	14.90	13.00	14.60	14.60	3.23%	26,654
May 27, 2026	15.00	15.00	14.00	14.14	14.14	-5.99%	60,305
May 26, 2026	14.56	16.50	14.51	15.04	15.04	6.85%	78,804
May 22, 2026	14.98	14.98	13.85	14.08	14.08	-3.30%	34,572
May 21, 2026	16.44	16.96	13.80	14.56	14.56	-10.23%	133,425
May 20, 2026	16.80	16.82	15.10	16.22	16.22	1.06%	78,202
May 19, 2026	17.58	17.68	15.50	16.05	16.05	-12.25%	54,687
May 18, 2026	23.90	23.90	18.28	18.29	18.29	-22.73%	43,750
May 15, 2026	22.58	24.90	22.04	23.67	23.67	0.17%	26,347
May 14, 2026	20.50	24.91	19.37	23.63	23.63	13.55%	57,866
May 13, 2026	18.41	21.07	15.65	20.81	20.81	4.42%	114,530
May 12, 2026	19.08	22.00	17.36	19.93	19.93	4.70%	114,640
May 11, 2026	17.50	19.52	17.50	19.04	19.04	6.88%	19,767
May 8, 2026	17.46	17.99	17.00	17.81	17.81	-0.56%	11,839
May 7, 2026	17.30	17.91	16.79	17.91	17.91	-1.86%	31,739
May 6, 2026	18.59	18.59	17.27	18.25	18.25	3.34%	10,648
May 5, 2026	17.77	18.99	17.40	17.66	17.66	7.61%	29,849
May 4, 2026	17.12	17.61	16.27	16.41	16.41	-3.32%	78,060
May 1, 2026	15.43	17.10	15.43	16.98	16.98	8.74%	18,315
Apr 30, 2026	13.79	15.77	13.63	15.61	15.61	10.20%	18,294