T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
9.59
-0.45 (-4.48%)
Dec 26, 2025, 4:00 PM EST - Market closed
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 9.75 | 10.03 | 9.49 | 9.72 | 9.72 | -3.28% | 768,621 |
| Nov 13, 2025 | 10.33 | 10.41 | 9.98 | 10.05 | 10.05 | -4.10% | 632,531 |
| Nov 12, 2025 | 10.61 | 10.80 | 10.36 | 10.48 | 10.48 | -0.57% | 270,525 |
| Nov 11, 2025 | 10.54 | 10.72 | 10.34 | 10.54 | 10.54 | -0.66% | 356,657 |
| Nov 10, 2025 | 10.90 | 10.90 | 10.43 | 10.61 | 10.61 | -0.09% | 436,629 |
| Nov 7, 2025 | 10.37 | 10.85 | 10.15 | 10.62 | 10.62 | 0.76% | 569,161 |
| Nov 6, 2025 | 11.11 | 11.17 | 10.50 | 10.54 | 10.54 | -5.89% | 613,165 |
| Nov 5, 2025 | 11.22 | 11.53 | 11.08 | 11.20 | 11.20 | 0.45% | 323,568 |
| Nov 4, 2025 | 11.12 | 11.48 | 10.78 | 11.15 | 11.15 | -1.24% | 482,203 |
| Nov 3, 2025 | 11.57 | 11.62 | 11.16 | 11.29 | 11.29 | -2.59% | 379,172 |
| 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 |