T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
8.30
-0.72 (-7.98%)
At close: Nov 5, 2026, 4:00 PM EST
8.26
-0.04 (-0.48%)
Pre-market: Nov 6, 2026, 7:10 AM EST
GMEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.01 | 9.07 | 8.16 | 8.30 | 8.30 | -7.98% | 782,718 |
| Nov 4, 2026 | 8.54 | 9.23 | 8.46 | 9.02 | 9.02 | 6.24% | 673,015 |
| Nov 3, 2026 | 8.34 | 8.67 | 8.32 | 8.49 | 8.49 | 0.95% | 354,845 |
| Nov 2, 2026 | 8.44 | 8.67 | 8.17 | 8.41 | 8.41 | -0.36% | 606,642 |
| Oct 30, 2026 | 8.20 | 8.48 | 7.65 | 8.44 | 8.44 | 1.81% | 652,252 |
| Oct 29, 2026 | 7.98 | 8.35 | 7.90 | 8.29 | 8.29 | 5.47% | 455,051 |
| Oct 28, 2026 | 7.81 | 8.16 | 7.71 | 7.86 | 7.86 | -0.51% | 626,475 |
| Oct 27, 2026 | 8.21 | 8.35 | 7.85 | 7.90 | 7.90 | -4.59% | 416,988 |
| Oct 26, 2026 | 8.91 | 9.00 | 8.18 | 8.28 | 8.28 | -7.48% | 598,639 |
| Oct 23, 2026 | 9.24 | 9.48 | 8.84 | 8.95 | 8.95 | -3.88% | 332,745 |
| Oct 22, 2026 | 9.70 | 10.01 | 8.80 | 9.31 | 9.31 | -7.64% | 602,437 |
| Oct 21, 2026 | 10.10 | 10.50 | 9.81 | 10.08 | 10.08 | -1.08% | 461,381 |
| Oct 20, 2026 | 9.76 | 10.22 | 9.33 | 10.19 | 10.19 | 0.39% | 585,975 |
| Oct 19, 2026 | 10.51 | 10.73 | 9.98 | 10.15 | 10.15 | -3.33% | 690,198 |
| Oct 16, 2026 | 11.55 | 11.55 | 10.43 | 10.50 | 10.50 | -9.25% | 908,443 |
| Oct 15, 2026 | 10.34 | 11.72 | 10.34 | 11.57 | 11.57 | 6.44% | 1,995,447 |
| Oct 14, 2026 | 11.10 | 11.67 | 10.53 | 10.87 | 10.87 | - | 1,113,586 |
| Oct 13, 2026 | 10.71 | 11.14 | 10.53 | 10.87 | 10.87 | -0.46% | 732,198 |
| Oct 12, 2026 | 10.10 | 10.92 | 9.77 | 10.92 | 10.92 | 4.60% | 653,543 |
| Oct 9, 2026 | 9.37 | 10.53 | 9.19 | 10.44 | 10.44 | 10.59% | 1,467,972 |
| Oct 8, 2026 | 8.58 | 9.84 | 8.56 | 9.44 | 9.44 | 5.71% | 2,118,429 |
| Oct 7, 2026 | 8.94 | 9.07 | 8.83 | 8.93 | 8.93 | -1.98% | 475,887 |
| Oct 6, 2026 | 9.22 | 9.42 | 8.88 | 9.11 | 9.11 | -3.60% | 710,869 |
| Oct 5, 2026 | 9.19 | 9.86 | 9.14 | 9.45 | 9.45 | 4.65% | 1,055,146 |
| Oct 2, 2026 | 8.78 | 9.06 | 8.47 | 9.03 | 9.03 | 4.27% | 959,036 |
| Oct 1, 2026 | 8.84 | 9.09 | 8.58 | 8.66 | 8.66 | -4.63% | 613,332 |
| 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 |