Skip to main content
logo
T-REX 2X Long FIGR Daily Target ETF (FGRU)
BATS: FGRU · Real-Time Price · USD
15.08
+2.13 (16.45%)
At close: Aug 21, 2026, 4:00 PM EDT
15.00
-0.08 (-0.53%)
After-hours: Aug 21, 2026, 8:00 PM EDT

FGRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202613.9015.5013.9015.0815.0816.45%37,523
Aug 20, 202613.8014.4412.9512.9512.95-4.44%64,884
Aug 19, 202612.5313.9812.4513.5513.557.13%94,702
Aug 18, 202611.8213.1411.5712.6512.65-0.78%38,729
Aug 17, 202610.3112.7910.2212.7512.7527.25%124,605
Aug 14, 202610.7711.009.5610.0210.02-3.00%39,190
Aug 13, 202610.6511.499.2910.3310.337.94%109,216
Aug 12, 20268.599.618.189.579.5719.94%66,845
Aug 11, 20268.868.977.907.987.98-6.24%35,118
Aug 10, 20268.288.547.918.518.510.45%17,171
Aug 7, 20268.789.198.188.478.47-0.20%33,978
Aug 6, 20268.268.648.108.498.49-0.02%27,234
Aug 5, 20267.968.787.928.498.497.32%82,527
Aug 4, 20267.998.417.547.917.915.41%78,865
Aug 3, 20266.457.576.057.517.5116.36%39,750
Jul 31, 20267.017.036.186.456.45-7.59%62,387
Jul 30, 20266.837.086.666.986.986.08%45,477
Jul 29, 20268.018.056.576.586.58-18.32%90,636
Jul 28, 20268.028.457.588.068.06-8.56%62,008
Jul 27, 20268.789.288.608.818.817.05%57,342
Jul 24, 20269.179.177.948.238.23-10.45%48,853
Jul 23, 20269.519.788.699.199.19-4.86%27,435
Jul 22, 202610.6110.619.669.669.66-9.04%13,916
Jul 21, 202610.3411.9010.3410.6210.626.09%37,068
Jul 20, 20269.1210.058.6210.0110.019.20%56,613
Jul 17, 20269.169.958.939.179.17-11.69%46,291
Jul 16, 20269.7110.709.6110.3810.38-0.38%77,733
Jul 15, 20269.8210.649.3310.4210.426.71%40,523
Jul 14, 202610.1710.189.509.779.771.40%12,787
Jul 13, 202610.4210.759.359.639.63-13.59%243,530
Jul 10, 202612.6812.6810.9111.1511.14-5.95%16,079
Jul 9, 202610.6112.0810.6111.8511.8511.79%16,450
Jul 8, 202610.4111.4010.1910.6010.60-2.19%32,693
Jul 7, 202612.4712.8210.7310.8410.84-18.48%172,421
Jul 6, 202613.3113.6712.5513.3013.302.58%37,595
Jul 2, 202612.7013.5811.7212.9612.967.82%103,684
Jul 1, 202610.9313.0010.6112.0212.0212.23%299,286
Jun 30, 20268.7310.808.7310.7110.7126.75%85,068
Jun 29, 20268.548.657.478.458.450.97%50,332
Jun 26, 20268.348.497.958.378.370.59%33,579
Jun 25, 20268.839.048.158.328.32-4.48%37,182
Jun 24, 20269.059.698.358.718.71-3.97%67,633
Jun 23, 20269.229.888.929.079.07-7.64%29,244
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