T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
5.39
-0.15 (-2.62%)
At close: Aug 17, 2026, 4:00 PM EDT
5.40
+0.01 (0.17%)
After-hours: Aug 17, 2026, 5:19 PM EDT
GMEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.56 | 5.56 | 5.34 | 5.37 | 5.37 | -2.98% | 31,333 |
| Aug 14, 2026 | 5.51 | 5.62 | 5.42 | 5.54 | 5.54 | 0.64% | 201,670 |
| 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 |
| 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 |