T-REX 2X Long FIGR Daily Target ETF (FGRU)
BATS: FGRU · Real-Time Price · USD
4.980
-0.600 (-10.75%)
Oct 22, 2026, 4:00 PM EDT - Market closed
FGRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.37 | 5.54 | 4.98 | 4.98 | 4.98 | -10.75% | 163,474 |
| Oct 21, 2026 | 6.11 | 6.13 | 5.58 | 5.58 | 5.58 | -2.79% | 93,388 |
| Oct 20, 2026 | 5.55 | 6.43 | 5.55 | 5.74 | 5.74 | - | 219,564 |
| Oct 19, 2026 | 6.41 | 6.43 | 5.60 | 5.74 | 5.74 | -10.52% | 164,418 |
| Oct 16, 2026 | 6.76 | 7.16 | 6.32 | 6.42 | 6.42 | -4.11% | 216,065 |
| Oct 15, 2026 | 5.20 | 6.69 | 5.16 | 6.69 | 6.69 | 20.87% | 195,041 |
| Oct 14, 2026 | 6.39 | 6.39 | 5.39 | 5.54 | 5.54 | -16.26% | 378,063 |
| Oct 13, 2026 | 7.07 | 7.07 | 6.45 | 6.61 | 6.61 | -8.58% | 60,665 |
| Oct 12, 2026 | 7.29 | 7.47 | 7.11 | 7.23 | 7.23 | -0.69% | 44,927 |
| Oct 9, 2026 | 6.87 | 7.33 | 6.57 | 7.28 | 7.28 | 6.82% | 70,469 |
| Oct 8, 2026 | 6.91 | 7.11 | 6.44 | 6.82 | 6.82 | -0.73% | 129,386 |
| Oct 7, 2026 | 6.84 | 7.37 | 6.81 | 6.87 | 6.87 | 1.70% | 63,679 |
| Oct 6, 2026 | 7.20 | 7.21 | 6.74 | 6.75 | 6.75 | -3.71% | 233,343 |
| Oct 5, 2026 | 7.16 | 7.24 | 6.83 | 7.01 | 7.01 | -4.17% | 48,477 |
| Oct 2, 2026 | 7.71 | 7.99 | 7.28 | 7.32 | 7.32 | 0.48% | 25,275 |
| 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 |