T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
8.30
+0.22 (2.72%)
At close: Jun 29, 2026, 4:00 PM EDT
8.23
-0.07 (-0.84%)
Pre-market: Jun 30, 2026, 7:53 AM EDT
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.35 | 8.36 | 8.19 | 8.30 | 8.30 | 2.72% | 21,665 |
| Jun 26, 2026 | 7.51 | 8.09 | 7.51 | 8.08 | 8.08 | 6.88% | 201,160 |
| Jun 25, 2026 | 7.82 | 7.83 | 7.52 | 7.56 | 7.56 | -4.67% | 334,493 |
| Jun 24, 2026 | 7.73 | 8.04 | 7.71 | 7.93 | 7.93 | 3.93% | 256,317 |
| Jun 23, 2026 | 7.63 | 7.92 | 7.62 | 7.63 | 7.63 | -1.04% | 166,956 |
| Jun 22, 2026 | 7.86 | 8.04 | 7.67 | 7.71 | 7.71 | -2.77% | 199,948 |
| Jun 18, 2026 | 7.99 | 8.08 | 7.86 | 7.93 | 7.93 | -0.88% | 118,489 |
| Jun 17, 2026 | 7.95 | 8.28 | 7.79 | 8.00 | 8.00 | 0.50% | 195,930 |
| Jun 16, 2026 | 8.15 | 8.15 | 7.72 | 7.96 | 7.96 | -2.81% | 223,850 |
| Jun 15, 2026 | 8.34 | 8.40 | 8.13 | 8.19 | 8.19 | -0.49% | 88,935 |
| Jun 12, 2026 | 8.34 | 8.34 | 8.02 | 8.23 | 8.23 | -3.86% | 294,877 |
| Jun 11, 2026 | 8.62 | 8.70 | 8.37 | 8.56 | 8.56 | -2.28% | 151,676 |
| Jun 10, 2026 | 8.40 | 8.92 | 8.38 | 8.76 | 8.76 | 1.15% | 219,349 |
| Jun 9, 2026 | 8.63 | 8.78 | 8.37 | 8.66 | 8.66 | 0.35% | 99,832 |
| Jun 8, 2026 | 8.22 | 8.66 | 8.19 | 8.63 | 8.63 | 4.23% | 103,090 |
| Jun 5, 2026 | 8.67 | 8.74 | 7.95 | 8.28 | 8.28 | -4.61% | 299,118 |
| Jun 4, 2026 | 8.69 | 9.31 | 8.65 | 8.68 | 8.68 | 0.12% | 445,170 |
| Jun 3, 2026 | 9.40 | 9.70 | 8.60 | 8.67 | 8.67 | 12.74% | 914,732 |
| Jun 2, 2026 | 7.82 | 7.90 | 7.69 | 7.69 | 7.69 | -4.59% | 388,329 |
| Jun 1, 2026 | 7.85 | 8.17 | 7.71 | 8.06 | 8.06 | 1.13% | 256,816 |
| May 29, 2026 | 8.27 | 8.28 | 7.88 | 7.97 | 7.97 | -4.55% | 200,140 |
| May 28, 2026 | 8.34 | 8.55 | 8.31 | 8.35 | 8.35 | -0.12% | 104,274 |
| May 27, 2026 | 8.42 | 8.45 | 8.18 | 8.36 | 8.36 | -1.88% | 151,711 |
| May 26, 2026 | 8.56 | 8.72 | 8.48 | 8.52 | 8.52 | -0.12% | 94,725 |
| May 22, 2026 | 9.00 | 9.05 | 8.47 | 8.53 | 8.53 | -5.22% | 155,519 |
| May 21, 2026 | 9.04 | 9.11 | 8.79 | 9.00 | 9.00 | -1.10% | 147,407 |
| May 20, 2026 | 8.78 | 9.21 | 8.57 | 9.10 | 9.10 | 4.72% | 355,113 |
| May 19, 2026 | 8.58 | 8.81 | 8.35 | 8.69 | 8.69 | 1.28% | 227,597 |
| May 18, 2026 | 8.40 | 8.74 | 8.21 | 8.58 | 8.58 | 2.39% | 278,886 |
| May 15, 2026 | 8.43 | 8.64 | 8.29 | 8.38 | 8.38 | 0.36% | 334,973 |
| May 14, 2026 | 8.79 | 8.94 | 8.35 | 8.35 | 8.35 | -4.68% | 324,259 |
| May 13, 2026 | 8.92 | 9.10 | 8.70 | 8.76 | 8.76 | -2.56% | 219,195 |
| May 12, 2026 | 9.35 | 9.68 | 8.97 | 8.99 | 8.99 | -7.51% | 383,119 |
| May 11, 2026 | 10.55 | 10.69 | 9.64 | 9.72 | 9.72 | -8.65% | 473,454 |
| May 8, 2026 | 10.55 | 10.79 | 10.32 | 10.64 | 10.64 | 2.31% | 175,150 |
| May 7, 2026 | 11.51 | 11.59 | 10.27 | 10.40 | 10.40 | -9.80% | 360,478 |
| May 6, 2026 | 10.72 | 11.75 | 10.49 | 11.53 | 11.53 | 7.96% | 329,798 |
| May 5, 2026 | 9.82 | 11.16 | 9.53 | 10.68 | 10.68 | 2.50% | 914,498 |
| May 4, 2026 | 11.79 | 12.67 | 10.29 | 10.42 | 10.42 | -19.85% | 1,407,531 |
| May 1, 2026 | 11.58 | 13.34 | 11.51 | 13.00 | 13.00 | 12.36% | 581,687 |
| Apr 30, 2026 | 11.08 | 11.71 | 10.93 | 11.57 | 11.57 | 1.94% | 62,994 |
| Apr 29, 2026 | 11.51 | 11.53 | 10.75 | 11.35 | 11.35 | -3.98% | 200,280 |
| Apr 28, 2026 | 11.94 | 12.04 | 11.54 | 11.82 | 11.82 | -2.48% | 97,708 |
| Apr 27, 2026 | 11.80 | 12.29 | 11.66 | 12.12 | 12.12 | 3.77% | 125,785 |
| Apr 24, 2026 | 11.97 | 11.97 | 11.47 | 11.68 | 11.68 | -1.35% | 195,252 |
| Apr 23, 2026 | 12.44 | 12.70 | 11.42 | 11.84 | 11.84 | -4.67% | 247,661 |
| Apr 22, 2026 | 11.53 | 12.46 | 11.50 | 12.42 | 12.42 | 9.14% | 223,643 |
| Apr 21, 2026 | 11.86 | 12.10 | 11.26 | 11.38 | 11.38 | -2.74% | 94,921 |
| Apr 20, 2026 | 11.25 | 11.80 | 10.96 | 11.70 | 11.70 | 2.99% | 87,556 |
| Apr 17, 2026 | 12.01 | 12.08 | 11.26 | 11.36 | 11.36 | -6.04% | 199,435 |