T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
10.50
-1.07 (-9.25%)
Oct 16, 2026, 4:00 PM EDT - Market closed
GMEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.55 | 11.55 | 10.43 | 10.50 | 10.50 | -9.25% | 906,233 |
| Oct 15, 2026 | 10.34 | 11.72 | 10.34 | 11.57 | 11.57 | 6.44% | 1,993,768 |
| Oct 14, 2026 | 11.10 | 11.67 | 10.53 | 10.87 | 10.87 | - | 1,105,780 |
| Oct 13, 2026 | 10.80 | 11.13 | 10.53 | 10.87 | 10.87 | -0.46% | 29,650 |
| Oct 12, 2026 | 10.10 | 10.92 | 9.77 | 10.92 | 10.92 | 4.60% | 645,524 |
| Oct 9, 2026 | 9.46 | 10.53 | 9.20 | 10.44 | 10.44 | 10.59% | 142,761 |
| Oct 8, 2026 | 8.59 | 9.82 | 8.57 | 9.44 | 9.44 | 5.71% | 151,335 |
| Oct 7, 2026 | 9.06 | 9.06 | 8.83 | 8.93 | 8.93 | -1.98% | 24,355 |
| Oct 6, 2026 | 9.52 | 9.53 | 8.94 | 9.11 | 9.11 | -3.60% | 38,037 |
| Oct 5, 2026 | 9.25 | 9.81 | 9.16 | 9.45 | 9.45 | 4.65% | 56,415 |
| Oct 2, 2026 | 8.78 | 9.06 | 8.47 | 9.03 | 9.03 | 4.27% | 937,663 |
| Oct 1, 2026 | 8.84 | 9.09 | 8.58 | 8.66 | 8.66 | -4.63% | 613,106 |
| Sep 30, 2026 | 8.95 | 9.24 | 8.74 | 9.08 | 9.08 | 7.71% | 1,096,402 |
| Sep 29, 2026 | 8.59 | 8.63 | 8.13 | 8.43 | 8.43 | -2.54% | 658,600 |
| Sep 28, 2026 | 8.12 | 8.75 | 8.12 | 8.65 | 8.65 | 4.98% | 1,019,642 |
| Sep 25, 2026 | 9.37 | 9.39 | 7.96 | 8.24 | 8.24 | -12.71% | 1,356,741 |
| Sep 24, 2026 | 8.65 | 9.63 | 8.51 | 9.44 | 9.44 | 6.07% | 1,250,836 |
| Sep 23, 2026 | 8.59 | 9.22 | 8.59 | 8.90 | 8.90 | 1.14% | 1,308,703 |
| Sep 22, 2026 | 8.40 | 8.96 | 8.27 | 8.80 | 8.80 | 11.39% | 1,516,916 |
| Sep 21, 2026 | 7.91 | 8.13 | 7.73 | 7.90 | 7.90 | 1.80% | 540,488 |
| Sep 18, 2026 | 7.97 | 8.02 | 7.60 | 7.76 | 7.76 | -2.14% | 545,833 |
| Sep 17, 2026 | 7.45 | 7.93 | 7.39 | 7.93 | 7.93 | 7.31% | 674,974 |
| Sep 16, 2026 | 7.06 | 7.44 | 7.01 | 7.39 | 7.39 | 4.82% | 431,468 |
| Sep 15, 2026 | 7.08 | 7.10 | 6.85 | 7.05 | 7.05 | -1.81% | 375,810 |
| Sep 14, 2026 | 6.80 | 7.37 | 6.59 | 7.18 | 7.18 | 4.51% | 757,841 |
| Sep 11, 2026 | 6.80 | 6.99 | 6.69 | 6.87 | 6.87 | 7.01% | 797,832 |
| Sep 10, 2026 | 6.04 | 6.48 | 5.93 | 6.42 | 6.42 | 5.07% | 830,643 |
| Sep 9, 2026 | 5.65 | 6.30 | 5.58 | 6.11 | 6.11 | 10.69% | 1,464,535 |
| Sep 8, 2026 | 5.89 | 5.89 | 5.44 | 5.52 | 5.52 | -3.33% | 1,280,494 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.63 | 5.71 | 5.71 | -0.87% | 638,509 |
| Sep 3, 2026 | 5.62 | 5.84 | 5.62 | 5.76 | 5.76 | 2.86% | 968,053 |
| Sep 2, 2026 | 5.56 | 5.64 | 5.47 | 5.60 | 5.60 | 1.82% | 686,555 |
| Sep 1, 2026 | 5.23 | 5.56 | 5.19 | 5.50 | 5.50 | 3.77% | 593,862 |
| Aug 31, 2026 | 5.41 | 5.56 | 5.19 | 5.30 | 5.30 | 6.00% | 528,692 |
| Aug 28, 2026 | 5.27 | 5.27 | 4.99 | 5.00 | 5.00 | -4.40% | 265,617 |
| Aug 27, 2026 | 5.05 | 5.27 | 4.98 | 5.23 | 5.23 | 2.95% | 679,538 |
| Aug 26, 2026 | 5.11 | 5.13 | 5.01 | 5.08 | 5.08 | -1.26% | 333,744 |
| Aug 25, 2026 | 5.11 | 5.15 | 5.05 | 5.15 | 5.15 | 0.10% | 222,893 |
| Aug 24, 2026 | 5.32 | 5.32 | 5.08 | 5.14 | 5.14 | -1.91% | 436,053 |
| Aug 21, 2026 | 5.15 | 5.25 | 5.12 | 5.24 | 5.24 | 1.55% | 767,982 |
| Aug 20, 2026 | 5.17 | 5.17 | 5.01 | 5.16 | 5.16 | 0.29% | 418,397 |
| Aug 19, 2026 | 5.14 | 5.26 | 5.09 | 5.15 | 5.15 | 1.08% | 379,255 |
| Aug 18, 2026 | 5.32 | 5.35 | 5.09 | 5.09 | 5.09 | -5.57% | 286,336 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.34 | 5.39 | 5.39 | -2.62% | 309,796 |
| Aug 14, 2026 | 5.51 | 5.62 | 5.42 | 5.54 | 5.54 | 0.64% | 201,687 |
| Aug 13, 2026 | 5.48 | 5.60 | 5.35 | 5.50 | 5.50 | 0.46% | 371,265 |
| Aug 12, 2026 | 5.67 | 5.67 | 5.43 | 5.48 | 5.48 | -3.10% | 287,442 |
| Aug 11, 2026 | 5.67 | 5.71 | 5.52 | 5.65 | 5.65 | - | 234,868 |
| Aug 10, 2026 | 6.18 | 6.18 | 5.63 | 5.65 | 5.65 | -3.67% | 620,361 |
| Aug 7, 2026 | 5.91 | 5.91 | 5.79 | 5.87 | 5.87 | -1.26% | 356,425 |