T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
11.41
+0.86 (8.15%)
Nov 28, 2025, 1:00 PM EST - Market closed
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.14 | 11.58 | 10.91 | 11.41 | 11.41 | 8.15% | 412,765 |
| Nov 26, 2025 | 10.09 | 10.72 | 10.06 | 10.55 | 10.55 | 5.18% | 52,310 |
| Nov 25, 2025 | 9.52 | 10.29 | 9.32 | 10.03 | 10.03 | 5.47% | 545,039 |
| 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 |
| 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 |