T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
15.14
-0.66 (-4.18%)
At close: Oct 6, 2025, 4:00 PM EDT
15.10
-0.04 (-0.26%)
After-hours: Oct 6, 2025, 7:00 PM EDT
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 15.80 | 16.20 | 15.20 | 15.86 | - | 0.38% | 387,034 |
| 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 |
| 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 |