T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
21.65
+0.54 (2.56%)
At close: Apr 25, 2025, 4:00 PM
21.70
+0.05 (0.23%)
After-hours: Apr 25, 2025, 5:21 PM EDT

GOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202522.5822.7921.5321.6721.672.65%168,945
Apr 24, 202520.2821.1120.2621.1121.114.71%164,047
Apr 23, 202520.2420.6419.8620.1620.165.05%49,003
Apr 22, 202518.4419.3418.4419.1919.195.21%34,917
Apr 21, 202518.4718.4717.8518.2418.24-4.30%23,009
Apr 17, 202519.9319.9418.8019.0619.06-2.51%14,758
Apr 16, 202519.6020.2819.2719.5519.55-4.47%20,133
Apr 15, 202521.3021.3020.1920.4620.46-3.30%16,362
Apr 14, 202521.5421.7920.8621.1621.162.19%20,935
Apr 11, 202519.7720.7919.7720.7120.715.66%20,027
Apr 10, 202520.5920.8619.0119.6019.60-8.58%47,274
Apr 9, 202517.5521.4417.5521.4421.4421.34%77,711
Apr 8, 202519.4919.5517.4117.6717.67-3.81%39,912
Apr 7, 202516.8519.6016.8518.3718.371.83%70,722
Apr 4, 202518.4919.3117.9918.0418.04-6.33%75,910
Apr 3, 202519.2519.7219.1419.2619.26-7.93%43,213
Apr 2, 202520.3621.2920.3620.9220.920.24%33,417
Apr 1, 202520.0921.2020.0920.8720.873.37%27,178
Mar 31, 202519.8020.4619.2820.1920.190.20%23,289
Mar 28, 202521.8922.2520.1020.1520.15-10.16%41,717
Mar 27, 202523.2123.2322.4022.4322.43-3.44%16,556
Mar 26, 202524.5224.6023.2323.2323.23-6.86%36,983
Mar 25, 202524.5024.9424.2924.9424.943.43%63,929
Mar 24, 202523.6724.1223.5824.1124.114.30%42,083
Mar 21, 202522.1823.1222.1823.1223.121.31%24,809
Mar 20, 202522.8423.1922.4922.8222.82-1.38%11,115
Mar 19, 202522.4623.6022.2923.1423.144.42%25,199
Mar 18, 202522.9922.9921.1422.1622.16-4.57%23,803
Mar 17, 202523.4023.5323.1123.2223.22-1.15%16,361
Mar 14, 202522.9523.6722.8023.4923.493.12%25,532
Mar 13, 202523.9023.9022.5822.7822.78-5.04%21,262
Mar 12, 202523.8624.0923.0023.9923.993.32%26,923
Mar 11, 202523.4623.8222.4123.2223.22-1.74%22,575
Mar 10, 202524.1824.4423.0523.6323.63-9.32%73,663
Mar 7, 202525.4526.2625.0026.0626.062.12%33,171
Mar 6, 202525.3826.2325.3325.5225.52-1.15%22,490
Mar 5, 202525.1525.9724.6725.8225.822.86%29,390
Mar 4, 202523.7325.7823.6725.1025.104.98%47,248
Mar 3, 202525.4325.8023.7223.9123.91-4.63%52,032
Feb 28, 202524.4625.0724.1325.0725.072.24%30,607
Feb 27, 202526.2426.2424.3824.5224.52-4.89%47,606
Feb 26, 202526.7526.8125.5025.7825.78-2.86%45,859
Feb 25, 202527.5027.5926.5426.5426.54-4.33%61,342
Feb 24, 202528.5928.8527.7427.7427.74-1.94%31,470
Feb 21, 202529.6629.6627.8828.2928.29-4.46%53,811
Feb 20, 202529.4729.6128.9629.6129.61-0.34%19,374
Feb 19, 202529.4029.7629.2729.7129.711.30%42,566
Feb 18, 202529.9329.9428.6029.3329.33-1.21%48,906
Feb 14, 202529.7729.9529.4429.6929.69-1.20%49,124
Feb 13, 202529.4930.0529.2030.0530.052.56%42,151