T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
26.62
-0.37 (-1.37%)
At close: May 16, 2025, 4:00 PM
25.00
-1.62 (-6.09%)
After-hours: May 16, 2025, 8:00 PM EDT
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 26.83 | 27.45 | 26.40 | 26.62 | 26.62 | -1.37% | 53,768 |
| May 15, 2025 | 27.00 | 27.00 | 24.83 | 26.99 | 26.99 | -0.52% | 76,915 |
| May 14, 2025 | 26.78 | 28.32 | 26.50 | 27.13 | 27.13 | 1.80% | 99,703 |
| May 13, 2025 | 26.44 | 27.40 | 26.17 | 26.65 | 26.65 | 2.62% | 132,691 |
| May 12, 2025 | 26.22 | 26.22 | 24.65 | 25.97 | 25.97 | 3.53% | 81,969 |
| May 9, 2025 | 23.88 | 25.34 | 23.88 | 25.09 | 25.09 | 5.35% | 98,124 |
| May 8, 2025 | 23.06 | 24.08 | 22.92 | 23.81 | 23.81 | 5.21% | 113,832 |
| May 7, 2025 | 22.70 | 23.08 | 22.28 | 22.63 | 22.63 | 0.18% | 62,549 |
| May 6, 2025 | 23.86 | 23.86 | 22.00 | 22.59 | 22.59 | -4.07% | 77,358 |
| May 5, 2025 | 24.94 | 25.00 | 23.19 | 23.55 | 23.55 | -6.66% | 60,057 |
| May 2, 2025 | 26.11 | 26.11 | 24.69 | 25.23 | 25.23 | -0.86% | 63,165 |
| May 1, 2025 | 25.96 | 26.65 | 25.45 | 25.45 | 25.45 | -2.79% | 44,393 |
| Apr 30, 2025 | 24.65 | 26.18 | 24.30 | 26.18 | 26.18 | 3.52% | 48,683 |