T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
11.29
-0.30 (-2.59%)
At close: Nov 3, 2025, 4:00 PM EST
11.29
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.57 | 11.57 | 11.30 | 11.22 | - | -3.19% | 81,057 |
| Oct 31, 2025 | 12.11 | 12.11 | 11.55 | 11.59 | 11.59 | -2.61% | 427,381 |
| Oct 30, 2025 | 12.46 | 12.58 | 11.82 | 11.90 | 11.90 | -6.37% | 523,730 |
| Oct 29, 2025 | 12.73 | 12.75 | 12.19 | 12.71 | 12.71 | 0.24% | 615,796 |
| Oct 28, 2025 | 12.96 | 13.01 | 12.56 | 12.68 | 12.68 | -1.93% | 686,557 |
| Oct 27, 2025 | 13.77 | 13.99 | 12.83 | 12.93 | 12.93 | 2.29% | 1,012,802 |
| Oct 24, 2025 | 12.97 | 13.01 | 12.60 | 12.64 | 12.64 | -3.29% | 778,821 |
| Oct 23, 2025 | 12.00 | 13.29 | 11.86 | 13.07 | 13.07 | 10.20% | 658,153 |
| Oct 22, 2025 | 12.15 | 12.76 | 11.64 | 11.86 | 11.86 | -3.26% | 928,774 |
| Oct 21, 2025 | 12.53 | 12.83 | 12.26 | 12.26 | 12.26 | -4.81% | 233,866 |
| Oct 20, 2025 | 12.60 | 12.90 | 12.60 | 12.88 | 12.88 | 2.38% | 103,757 |
| Oct 17, 2025 | 12.42 | 12.87 | 12.39 | 12.58 | 12.58 | 0.72% | 112,096 |
| Oct 16, 2025 | 12.99 | 13.03 | 12.38 | 12.49 | 12.49 | -3.55% | 155,378 |
| Oct 15, 2025 | 13.02 | 13.24 | 12.77 | 12.95 | 12.95 | 0.86% | 138,594 |
| Oct 14, 2025 | 12.93 | 13.29 | 12.47 | 12.84 | 12.84 | -2.80% | 172,534 |
| Oct 13, 2025 | 13.08 | 13.43 | 12.70 | 13.21 | 13.21 | 2.17% | 150,463 |
| Oct 10, 2025 | 13.87 | 13.90 | 12.87 | 12.93 | 12.93 | -6.17% | 316,105 |
| Oct 9, 2025 | 14.39 | 14.56 | 13.55 | 13.78 | 13.78 | -2.89% | 560,161 |
| Oct 8, 2025 | 14.22 | 14.92 | 13.94 | 14.19 | 14.19 | -0.21% | 205,652 |
| Oct 7, 2025 | 15.08 | 15.31 | 14.10 | 14.22 | 14.22 | -6.08% | 376,776 |
| Oct 6, 2025 | 15.80 | 16.20 | 15.12 | 15.14 | 15.14 | -4.18% | 673,960 |
| Oct 3, 2025 | 16.38 | 17.74 | 15.69 | 15.80 | 15.80 | -10.99% | 555,683 |
| Oct 2, 2025 | 18.80 | 18.98 | 17.15 | 17.75 | 17.75 | -3.59% | 550,238 |
| Oct 1, 2025 | 17.88 | 18.57 | 17.78 | 18.41 | 18.41 | 2.79% | 404,397 |
| Sep 30, 2025 | 17.85 | 17.99 | 17.31 | 17.91 | 17.91 | 0.28% | 208,676 |
| Sep 29, 2025 | 17.66 | 17.86 | 17.32 | 17.86 | 17.86 | 5.87% | 226,058 |
| Sep 26, 2025 | 15.73 | 17.29 | 15.73 | 16.87 | 16.87 | 8.77% | 486,837 |
| Sep 25, 2025 | 16.35 | 16.82 | 15.51 | 15.51 | 15.51 | -7.40% | 293,637 |
| Sep 24, 2025 | 17.69 | 17.78 | 16.69 | 16.75 | 16.75 | -4.01% | 206,833 |
| Sep 23, 2025 | 17.71 | 18.05 | 17.22 | 17.45 | 17.45 | -0.06% | 277,297 |
| Sep 22, 2025 | 16.53 | 18.17 | 16.53 | 17.46 | 17.46 | 5.18% | 613,916 |
| Sep 19, 2025 | 16.38 | 16.99 | 16.30 | 16.60 | 16.60 | 1.53% | 503,066 |
| Sep 18, 2025 | 16.80 | 17.05 | 16.33 | 16.35 | 16.35 | -2.39% | 267,637 |
| Sep 17, 2025 | 16.98 | 17.14 | 16.15 | 16.75 | 16.75 | -1.47% | 237,363 |
| Sep 16, 2025 | 16.24 | 17.13 | 16.11 | 17.00 | 17.00 | 5.59% | 345,407 |
| Sep 15, 2025 | 15.39 | 16.35 | 15.39 | 16.10 | 16.10 | 5.37% | 377,286 |
| Sep 12, 2025 | 15.20 | 15.57 | 15.08 | 15.28 | 15.28 | 0.73% | 270,518 |
| Sep 11, 2025 | 14.26 | 15.23 | 14.26 | 15.17 | 15.17 | 3.20% | 437,273 |
| Sep 10, 2025 | 15.75 | 15.93 | 14.36 | 14.70 | 14.70 | 6.29% | 1,133,415 |
| Sep 9, 2025 | 13.23 | 13.85 | 13.05 | 13.83 | 13.83 | 2.98% | 552,402 |
| Sep 8, 2025 | 12.86 | 13.68 | 12.68 | 13.43 | 13.43 | 5.75% | 268,717 |
| Sep 5, 2025 | 12.66 | 12.91 | 12.37 | 12.70 | 12.70 | 1.60% | 147,391 |
| Sep 4, 2025 | 12.93 | 13.03 | 12.50 | 12.50 | 12.50 | -4.58% | 261,283 |
| Sep 3, 2025 | 13.87 | 14.06 | 12.89 | 13.10 | 13.10 | -4.66% | 213,337 |
| Sep 2, 2025 | 12.55 | 13.74 | 12.36 | 13.74 | 13.74 | 8.79% | 397,094 |
| Aug 29, 2025 | 13.04 | 13.10 | 12.63 | 12.63 | 12.63 | -3.59% | 172,564 |
| Aug 28, 2025 | 12.86 | 13.21 | 12.64 | 13.10 | 13.10 | 1.95% | 160,690 |
| Aug 27, 2025 | 12.79 | 12.87 | 12.54 | 12.85 | 12.85 | 2.07% | 103,286 |
| Aug 26, 2025 | 13.09 | 13.15 | 12.58 | 12.59 | 12.59 | -3.60% | 124,510 |
| Aug 25, 2025 | 13.26 | 13.26 | 12.91 | 13.06 | 13.06 | -1.73% | 167,570 |