T-REX 2X Long FIGR Daily Target ETF (FGRU)
BATS: FGRU · Real-Time Price · USD
4.780
+0.330 (7.42%)
At close: Nov 11, 2026, 4:00 PM EST
5.38
+0.60 (12.55%)
Pre-market: Nov 12, 2026, 8:17 AM EST
FGRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.61 | 4.85 | 4.42 | 4.78 | 4.78 | 7.42% | 124,888 |
| Nov 10, 2026 | 4.70 | 4.91 | 4.25 | 4.45 | 4.45 | -9.37% | 32,825 |
| Nov 9, 2026 | 4.17 | 4.97 | 4.10 | 4.91 | 4.91 | 14.19% | 61,461 |
| Nov 6, 2026 | 3.73 | 4.30 | 3.70 | 4.30 | 4.30 | 18.78% | 62,151 |
| Nov 5, 2026 | 4.30 | 4.33 | 3.15 | 3.62 | 3.62 | -18.56% | 160,529 |
| Nov 4, 2026 | 4.25 | 4.69 | 4.19 | 4.45 | 4.45 | 7.89% | 56,457 |
| Nov 3, 2026 | 4.05 | 4.25 | 3.87 | 4.12 | 4.12 | 2.74% | 65,177 |
| Nov 2, 2026 | 4.14 | 4.24 | 3.91 | 4.01 | 4.01 | 2.99% | 49,943 |
| Oct 30, 2026 | 4.08 | 4.42 | 3.70 | 3.89 | 3.89 | -17.68% | 59,335 |
| Oct 29, 2026 | 4.44 | 4.95 | 4.44 | 4.73 | 4.73 | 1.94% | 52,888 |
| Oct 28, 2026 | 4.41 | 4.64 | 4.20 | 4.64 | 4.64 | 4.27% | 65,210 |
| Oct 27, 2026 | 4.46 | 4.46 | 4.11 | 4.45 | 4.45 | 8.40% | 75,817 |
| Oct 26, 2026 | 4.40 | 4.54 | 4.09 | 4.11 | 4.11 | -11.05% | 111,409 |
| Oct 23, 2026 | 5.00 | 5.06 | 4.39 | 4.62 | 4.62 | -7.33% | 243,977 |
| 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 |