T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
5.71
-0.05 (-0.87%)
At close: Sep 4, 2026, 4:00 PM EDT
5.70
-0.01 (-0.18%)
After-hours: Sep 4, 2026, 8:00 PM EDT
GMEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.14 | 6.14 | 5.64 | 5.71 | 5.71 | -0.87% | 19,037 |
| Sep 3, 2026 | 5.62 | 5.84 | 5.62 | 5.76 | 5.76 | 2.86% | 119,772 |
| Sep 2, 2026 | 5.56 | 5.64 | 5.47 | 5.60 | 5.60 | 1.82% | 681,456 |
| Sep 1, 2026 | 5.21 | 5.55 | 5.18 | 5.50 | 5.50 | 3.77% | 143,754 |
| Aug 31, 2026 | 5.41 | 5.56 | 5.19 | 5.30 | 5.30 | 6.00% | 528,582 |
| 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 |
| Aug 6, 2026 | 5.85 | 6.04 | 5.58 | 5.94 | 5.94 | 2.41% | 508,230 |
| Aug 5, 2026 | 5.98 | 6.02 | 5.77 | 5.80 | 5.80 | -2.68% | 432,000 |
| Aug 4, 2026 | 5.85 | 5.99 | 5.63 | 5.96 | 5.96 | 1.71% | 645,002 |
| Aug 3, 2026 | 6.91 | 6.91 | 5.50 | 5.86 | 5.86 | -24.68% | 1,451,434 |
| Jul 31, 2026 | 7.89 | 7.91 | 7.74 | 7.78 | 7.78 | -1.64% | 463,446 |
| Jul 30, 2026 | 7.85 | 7.94 | 7.71 | 7.91 | 7.91 | 0.89% | 401,730 |
| Jul 29, 2026 | 8.11 | 8.11 | 7.83 | 7.84 | 7.84 | -3.33% | 527,891 |
| Jul 28, 2026 | 7.74 | 8.19 | 7.74 | 8.11 | 8.11 | 5.74% | 238,836 |
| Jul 27, 2026 | 7.47 | 7.70 | 7.47 | 7.67 | 7.67 | 3.09% | 265,915 |
| Jul 24, 2026 | 7.55 | 7.65 | 7.41 | 7.44 | 7.44 | -1.98% | 1,013,399 |
| Jul 23, 2026 | 7.68 | 7.72 | 7.48 | 7.59 | 7.59 | -2.32% | 568,615 |
| Jul 22, 2026 | 7.93 | 7.97 | 7.73 | 7.77 | 7.77 | -1.46% | 323,717 |
| Jul 21, 2026 | 7.95 | 7.99 | 7.77 | 7.89 | 7.89 | -0.13% | 438,083 |
| Jul 20, 2026 | 8.07 | 8.07 | 7.84 | 7.90 | 7.90 | -1.31% | 168,475 |
| Jul 17, 2026 | 7.95 | 8.11 | 7.85 | 8.00 | 8.00 | -1.23% | 130,751 |
| Jul 16, 2026 | 8.30 | 8.48 | 8.00 | 8.10 | 8.10 | -2.53% | 137,170 |
| Jul 15, 2026 | 8.54 | 8.54 | 8.24 | 8.31 | 8.31 | -1.89% | 134,232 |
| Jul 14, 2026 | 8.14 | 8.52 | 8.14 | 8.47 | 8.47 | 3.80% | 157,757 |
| Jul 13, 2026 | 7.96 | 8.38 | 7.96 | 8.16 | 8.16 | 3.23% | 121,181 |
| Jul 10, 2026 | 8.15 | 8.16 | 7.90 | 7.91 | 7.91 | -2.53% | 88,937 |
| Jul 9, 2026 | 7.86 | 8.15 | 7.82 | 8.11 | 8.11 | 2.14% | 96,584 |
| Jul 8, 2026 | 8.15 | 8.26 | 7.91 | 7.94 | 7.94 | -4.68% | 149,956 |
| Jul 7, 2026 | 8.74 | 8.86 | 8.15 | 8.33 | 8.33 | -5.02% | 211,714 |
| Jul 6, 2026 | 8.73 | 8.87 | 8.46 | 8.77 | 8.77 | -0.68% | 168,061 |
| Jul 2, 2026 | 8.77 | 9.02 | 8.67 | 8.83 | 8.83 | 1.38% | 103,232 |
| Jul 1, 2026 | 8.19 | 8.80 | 8.18 | 8.71 | 8.71 | 4.94% | 161,116 |
| Jun 30, 2026 | 8.23 | 8.36 | 8.03 | 8.30 | 8.30 | - | 159,172 |
| Jun 29, 2026 | 8.36 | 8.36 | 8.18 | 8.30 | 8.30 | 2.72% | 164,281 |
| Jun 26, 2026 | 7.51 | 8.09 | 7.51 | 8.08 | 8.08 | 6.88% | 201,160 |