Skip to main content
logo
T-REX 2X Long FIGR Daily Target ETF (FGRU)
BATS: FGRU · Real-Time Price · USD
9.07
-0.75 (-7.64%)
At close: Jun 23, 2026, 4:00 PM EDT
9.04
-0.04 (-0.39%)
After-hours: Jun 23, 2026, 5:17 PM EDT

FGRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20269.229.889.159.35--4.79%22,384
Jun 22, 20269.1311.139.139.829.823.70%52,387
Jun 18, 20268.729.548.699.479.478.59%42,407
Jun 17, 20269.7910.168.608.728.72-15.50%108,723
Jun 16, 20269.9110.809.9110.3210.324.23%33,467
Jun 15, 202610.1610.599.909.909.907.39%30,326
Jun 12, 20269.529.528.309.229.22-1.55%36,644
Jun 11, 20269.009.558.659.379.372.46%36,504
Jun 10, 20269.3010.649.029.149.14-3.08%70,779
Jun 9, 20269.249.688.729.439.432.72%48,778
Jun 8, 20269.879.979.009.189.18-3.94%51,134
Jun 5, 202611.8011.809.329.569.56-19.42%249,698
Jun 4, 202611.6012.2011.1711.8611.863.04%69,297
Jun 3, 202612.0312.4711.5111.5111.51-6.91%80,311
Jun 2, 202613.6513.6512.2212.3712.37-8.75%44,649
Jun 1, 202615.5015.5013.5513.5513.55-10.49%96,225
May 29, 202614.9015.8414.5915.1415.143.69%37,515
May 28, 202613.2014.9013.0014.6014.603.23%26,654
May 27, 202615.0015.0014.0014.1414.14-5.99%60,305
May 26, 202614.5616.5014.5115.0415.046.85%78,804
May 22, 202614.9814.9813.8514.0814.08-3.30%34,572
May 21, 202616.4416.9613.8014.5614.56-10.23%133,425
May 20, 202616.8016.8215.1016.2216.221.06%78,202
May 19, 202617.5817.6815.5016.0516.05-12.25%54,687
May 18, 202623.9023.9018.2818.2918.29-22.73%43,750
May 15, 202622.5824.9022.0423.6723.670.17%26,347
May 14, 202620.5024.9119.3723.6323.6313.55%57,866
May 13, 202618.4121.0715.6520.8120.814.42%114,530
May 12, 202619.0822.0017.3619.9319.934.70%114,640
May 11, 202617.5019.5217.5019.0419.046.88%19,767
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%10,648
May 5, 202617.7718.9917.4017.6617.667.61%29,849
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, 202614.0014.2512.6314.1714.17-5.98%9,491
Apr 28, 202613.4115.0713.4115.0715.077.90%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, 202617.4518.2216.2216.6116.613.47%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