T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
12.70
+0.20 (1.60%)
At close: Sep 5, 2025, 4:00 PM
12.70
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 13.05 | 13.45 | 13.02 | 13.29 | 13.29 | 2.70% | 227,130 |
| Aug 21, 2025 | 13.07 | 13.07 | 12.76 | 12.94 | 12.94 | -0.84% | 124,642 |
| Aug 20, 2025 | 13.18 | 13.19 | 12.76 | 13.05 | 13.05 | -2.03% | 197,645 |
| Aug 19, 2025 | 13.63 | 13.70 | 13.16 | 13.32 | 13.32 | -2.56% | 132,111 |
| Aug 18, 2025 | 13.37 | 13.70 | 13.37 | 13.67 | 13.67 | 1.79% | 210,266 |
| Aug 15, 2025 | 13.45 | 13.51 | 13.14 | 13.43 | 13.43 | -0.07% | 151,967 |
| Aug 14, 2025 | 13.39 | 13.44 | 13.08 | 13.44 | 13.44 | -1.39% | 135,392 |
| Aug 13, 2025 | 13.48 | 13.80 | 13.36 | 13.63 | 13.63 | 0.96% | 139,806 |
| Aug 12, 2025 | 12.98 | 13.53 | 12.98 | 13.50 | 13.50 | 4.49% | 186,455 |
| Aug 11, 2025 | 12.90 | 13.34 | 12.80 | 12.92 | 12.92 | 0.78% | 314,244 |
| Aug 8, 2025 | 13.23 | 13.42 | 12.75 | 12.82 | 12.82 | -3.10% | 323,051 |
| Aug 7, 2025 | 13.45 | 13.85 | 13.11 | 13.23 | 13.23 | -1.71% | 132,592 |
| Aug 6, 2025 | 13.49 | 13.50 | 13.01 | 13.46 | 13.46 | 0.07% | 88,798 |
| Aug 5, 2025 | 13.25 | 13.75 | 13.08 | 13.45 | 13.45 | 1.51% | 241,475 |
| Aug 4, 2025 | 12.83 | 13.29 | 12.68 | 13.25 | 13.25 | 4.50% | 119,053 |
| Aug 1, 2025 | 12.97 | 13.29 | 12.48 | 12.68 | 12.68 | -3.79% | 365,446 |
| Jul 31, 2025 | 13.09 | 13.73 | 12.95 | 13.18 | 13.18 | 0.23% | 241,840 |
| Jul 30, 2025 | 13.42 | 13.55 | 12.97 | 13.15 | 13.15 | -0.98% | 263,274 |
| Jul 29, 2025 | 13.95 | 13.95 | 13.28 | 13.28 | 13.28 | -4.25% | 255,680 |
| Jul 28, 2025 | 14.24 | 14.56 | 13.80 | 13.87 | 13.87 | -3.21% | 197,504 |
| Jul 25, 2025 | 14.48 | 14.61 | 14.17 | 14.33 | 14.33 | -1.38% | 175,285 |
| Jul 24, 2025 | 15.08 | 15.08 | 14.47 | 14.53 | 14.53 | -4.09% | 264,795 |
| Jul 23, 2025 | 15.57 | 16.15 | 14.91 | 15.15 | 15.15 | -2.07% | 380,163 |
| Jul 22, 2025 | 15.19 | 16.00 | 14.75 | 15.47 | 15.47 | 0.13% | 431,950 |
| Jul 21, 2025 | 14.36 | 15.73 | 14.08 | 15.45 | 15.45 | 7.37% | 576,720 |
| Jul 18, 2025 | 14.60 | 14.61 | 14.14 | 14.39 | 14.39 | -1.10% | 169,799 |
| Jul 17, 2025 | 14.78 | 14.89 | 14.50 | 14.55 | 14.55 | -2.02% | 284,642 |
| Jul 16, 2025 | 14.54 | 15.07 | 14.45 | 14.85 | 14.85 | 3.27% | 268,805 |
| Jul 15, 2025 | 14.86 | 14.89 | 14.29 | 14.38 | 14.38 | -3.43% | 384,026 |
| Jul 14, 2025 | 14.74 | 15.12 | 14.65 | 14.89 | 14.89 | 2.62% | 334,647 |
| Jul 11, 2025 | 14.40 | 15.38 | 14.40 | 14.51 | 14.51 | 1.93% | 632,715 |
| Jul 10, 2025 | 14.41 | 14.54 | 14.15 | 14.24 | 14.24 | -1.42% | 343,041 |
| Jul 9, 2025 | 13.97 | 14.90 | 13.59 | 14.44 | 14.44 | 4.18% | 653,069 |
| Jul 8, 2025 | 13.88 | 14.10 | 13.68 | 13.86 | 13.86 | 0.80% | 604,056 |
| Jul 7, 2025 | 14.75 | 14.75 | 13.63 | 13.75 | 13.75 | -8.03% | 406,682 |
| Jul 3, 2025 | 15.33 | 15.70 | 14.89 | 14.95 | 14.95 | -3.24% | 318,582 |
| Jul 2, 2025 | 15.38 | 15.69 | 15.24 | 15.45 | 15.45 | 0.91% | 231,904 |
| Jul 1, 2025 | 15.92 | 16.28 | 15.24 | 15.31 | 15.31 | -5.26% | 398,590 |
| Jun 30, 2025 | 15.23 | 16.16 | 15.04 | 16.16 | 16.16 | 6.39% | 360,118 |
| Jun 27, 2025 | 15.74 | 16.03 | 14.97 | 15.19 | 15.19 | -1.68% | 599,821 |
| Jun 26, 2025 | 14.86 | 15.78 | 14.86 | 15.45 | 15.45 | 2.52% | 410,260 |