T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
10.78
-0.81 (-6.99%)
At close: Jan 29, 2026, 4:00 PM EST
11.25
+0.47 (4.36%)
Pre-market: Jan 30, 2026, 7:19 AM EST
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 11.65 | 11.65 | 10.70 | 10.78 | 10.78 | -6.99% | 93,317 |
| Jan 28, 2026 | 12.17 | 12.25 | 11.36 | 11.59 | 11.59 | -5.23% | 1,077,771 |
| Jan 27, 2026 | 12.06 | 12.48 | 11.24 | 12.23 | 12.23 | 1.41% | 2,592,702 |
| Jan 26, 2026 | 11.42 | 12.97 | 10.99 | 12.06 | 12.06 | 9.24% | 3,389,274 |
| Jan 23, 2026 | 11.26 | 11.26 | 10.36 | 11.04 | 11.04 | -1.52% | 705,325 |
| Jan 22, 2026 | 10.54 | 11.53 | 10.41 | 11.21 | 11.21 | 13.12% | 2,106,052 |
| Jan 21, 2026 | 9.89 | 10.11 | 9.61 | 9.91 | 9.91 | 5.76% | 96,415 |
| Jan 20, 2026 | 9.10 | 9.51 | 9.04 | 9.37 | 9.37 | - | 602,147 |
| Jan 16, 2026 | 9.65 | 9.72 | 9.37 | 9.37 | 9.37 | -3.30% | 264,322 |
| Jan 15, 2026 | 9.35 | 9.70 | 9.24 | 9.69 | 9.69 | 3.47% | 34,051 |
| Jan 14, 2026 | 9.40 | 9.41 | 9.17 | 9.37 | 9.37 | -0.48% | 283,551 |
| Jan 13, 2026 | 9.35 | 9.54 | 9.23 | 9.41 | 9.41 | 0.53% | 207,980 |
| Jan 12, 2026 | 9.42 | 9.64 | 9.30 | 9.36 | 9.36 | -2.50% | 267,615 |
| Jan 9, 2026 | 9.78 | 10.03 | 9.43 | 9.60 | 9.60 | -1.94% | 484,892 |
| Jan 8, 2026 | 9.57 | 9.80 | 9.49 | 9.79 | 9.79 | 1.24% | 270,704 |
| Jan 7, 2026 | 9.90 | 10.31 | 9.59 | 9.67 | 9.67 | 6.03% | 1,062,602 |
| Jan 6, 2026 | 9.13 | 9.33 | 9.04 | 9.12 | 9.12 | -0.98% | 218,990 |
| Jan 5, 2026 | 9.12 | 9.27 | 8.85 | 9.21 | 9.21 | 1.21% | 448,395 |
| Jan 2, 2026 | 8.84 | 9.32 | 8.72 | 9.10 | 9.10 | 4.48% | 602,166 |
| Dec 31, 2025 | 9.06 | 9.06 | 8.59 | 8.71 | 8.71 | -3.65% | 525,031 |
| Dec 30, 2025 | 9.11 | 9.23 | 8.91 | 9.04 | 9.04 | -0.55% | 597,597 |
| Dec 29, 2025 | 9.56 | 9.75 | 9.03 | 9.09 | 9.09 | -5.21% | 409,940 |
| Dec 26, 2025 | 10.00 | 10.00 | 9.49 | 9.59 | 9.59 | -4.43% | 321,906 |
| Dec 24, 2025 | 9.80 | 10.09 | 9.78 | 10.04 | 10.04 | 0.75% | 106,581 |
| Dec 23, 2025 | 10.21 | 10.21 | 9.72 | 9.96 | 9.96 | -3.11% | 380,495 |
| Dec 22, 2025 | 11.10 | 11.29 | 10.24 | 10.28 | 10.28 | -6.97% | 268,840 |
| Dec 19, 2025 | 11.15 | 11.15 | 10.83 | 11.05 | 11.05 | -0.18% | 307,910 |
| Dec 18, 2025 | 11.64 | 11.64 | 11.07 | 11.07 | 11.07 | -4.73% | 403,934 |
| Dec 17, 2025 | 10.90 | 11.74 | 10.89 | 11.62 | 11.62 | 6.51% | 629,272 |
| Dec 16, 2025 | 10.75 | 10.94 | 10.44 | 10.91 | 10.91 | 1.58% | 353,349 |
| Dec 15, 2025 | 9.88 | 11.17 | 9.80 | 10.74 | 10.74 | 8.05% | 781,733 |
| Dec 12, 2025 | 10.56 | 10.62 | 9.80 | 9.94 | 9.94 | -5.69% | 331,995 |
| Dec 11, 2025 | 10.64 | 10.85 | 10.25 | 10.54 | 10.54 | -2.41% | 382,194 |
| Dec 10, 2025 | 10.35 | 11.15 | 10.22 | 10.80 | 10.80 | -9.43% | 1,468,304 |
| Dec 9, 2025 | 12.01 | 12.25 | 11.85 | 11.93 | 11.93 | -1.93% | 784,576 |
| Dec 8, 2025 | 11.77 | 12.31 | 11.77 | 12.16 | 12.16 | 3.58% | 430,450 |
| Dec 5, 2025 | 11.77 | 11.78 | 11.30 | 11.74 | 11.74 | -0.25% | 531,841 |
| Dec 4, 2025 | 12.12 | 12.27 | 11.43 | 11.77 | 11.77 | -2.32% | 746,158 |
| Dec 3, 2025 | 11.76 | 12.10 | 11.57 | 12.05 | 12.05 | 3.43% | 350,734 |
| Dec 2, 2025 | 11.64 | 12.20 | 11.35 | 11.65 | 11.65 | 0.26% | 734,888 |
| Dec 1, 2025 | 11.02 | 11.89 | 11.01 | 11.62 | 11.62 | 1.84% | 617,991 |
| Nov 28, 2025 | 11.14 | 11.58 | 10.91 | 11.41 | 11.41 | 8.15% | 412,765 |
| Nov 26, 2025 | 10.14 | 10.72 | 10.06 | 10.55 | 10.55 | 5.18% | 482,866 |
| Nov 25, 2025 | 9.52 | 10.29 | 9.32 | 10.03 | 10.03 | 5.47% | 545,164 |
| Nov 24, 2025 | 9.25 | 9.54 | 9.16 | 9.51 | 9.51 | 3.26% | 300,500 |
| Nov 21, 2025 | 9.05 | 9.62 | 9.05 | 9.21 | 9.21 | 2.11% | 564,999 |
| Nov 20, 2025 | 9.65 | 9.68 | 9.02 | 9.02 | 9.02 | -4.65% | 447,657 |
| Nov 19, 2025 | 9.51 | 9.55 | 9.20 | 9.46 | 9.46 | -1.05% | 295,046 |
| Nov 18, 2025 | 9.41 | 9.71 | 9.28 | 9.56 | 9.56 | -0.10% | 390,700 |
| Nov 17, 2025 | 9.61 | 9.90 | 9.36 | 9.57 | 9.57 | -1.54% | 647,383 |