T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
80.61
+1.16 (1.46%)
At close: Jan 29, 2026, 4:00 PM EST
79.58
-1.03 (-1.28%)
Pre-market: Jan 30, 2026, 7:35 AM EST
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 82.36 | 82.36 | 74.90 | 80.61 | 80.61 | 1.46% | 39,100 |
| Jan 28, 2026 | 79.54 | 80.00 | 77.74 | 79.45 | 79.45 | 0.71% | 65,057 |
| Jan 27, 2026 | 79.46 | 80.30 | 78.41 | 78.89 | 78.89 | 0.96% | 50,296 |
| Jan 26, 2026 | 75.69 | 79.26 | 75.69 | 78.14 | 78.14 | 2.94% | 55,933 |
| Jan 23, 2026 | 77.67 | 78.32 | 75.69 | 75.91 | 75.91 | -1.51% | 55,203 |
| Jan 22, 2026 | 78.65 | 78.90 | 76.22 | 77.07 | 77.07 | 1.57% | 58,166 |
| Jan 21, 2026 | 72.69 | 77.81 | 72.30 | 75.88 | 75.88 | 3.97% | 103,804 |
| Jan 20, 2026 | 72.52 | 75.66 | 72.52 | 72.98 | 72.98 | -5.29% | 144,482 |
| Jan 16, 2026 | 79.00 | 79.00 | 75.99 | 77.06 | 77.06 | -1.51% | 50,644 |
| Jan 15, 2026 | 80.69 | 80.69 | 77.50 | 78.24 | 78.24 | -1.99% | 72,273 |
| Jan 14, 2026 | 79.59 | 79.98 | 77.50 | 79.83 | 79.83 | -0.30% | 99,559 |
| Jan 13, 2026 | 79.71 | 82.14 | 79.36 | 80.07 | 80.07 | 2.42% | 94,184 |
| Jan 12, 2026 | 75.43 | 80.26 | 75.00 | 78.18 | 78.18 | 2.12% | 282,793 |
| Jan 9, 2026 | 76.18 | 77.56 | 75.28 | 76.56 | 76.56 | 1.75% | 119,294 |
| Jan 8, 2026 | 76.47 | 77.00 | 73.67 | 75.24 | 75.24 | 2.14% | 74,918 |
| Jan 7, 2026 | 70.35 | 75.34 | 70.11 | 73.66 | 73.66 | 5.03% | 116,245 |
| Jan 6, 2026 | 71.44 | 73.15 | 69.17 | 70.13 | 70.13 | -1.59% | 144,016 |
| Jan 5, 2026 | 71.35 | 72.00 | 70.50 | 71.26 | 71.26 | 1.02% | 77,117 |
| Jan 2, 2026 | 71.13 | 73.74 | 68.38 | 70.54 | 70.54 | 1.09% | 117,581 |
| Dec 31, 2025 | 69.85 | 70.50 | 69.16 | 69.78 | 69.78 | -0.61% | 20,370 |
| Dec 30, 2025 | 69.82 | 71.55 | 69.69 | 70.21 | 70.21 | 0.14% | 31,488 |
| Dec 29, 2025 | 69.23 | 70.32 | 69.21 | 70.11 | 70.11 | -0.51% | 66,864 |
| Dec 26, 2025 | 70.70 | 71.00 | 69.89 | 70.47 | 70.47 | -0.40% | 53,219 |
| Dec 24, 2025 | 71.01 | 71.09 | 69.77 | 70.75 | 70.75 | -0.67% | 30,407 |
| Dec 23, 2025 | 68.98 | 71.39 | 68.98 | 71.23 | 71.02 | 2.70% | 60,025 |
| Dec 22, 2025 | 69.29 | 69.41 | 67.41 | 69.36 | 69.15 | 1.60% | 58,202 |
| Dec 19, 2025 | 65.98 | 68.27 | 65.50 | 68.27 | 68.07 | 3.13% | 125,851 |
| Dec 18, 2025 | 65.84 | 66.70 | 64.98 | 66.20 | 66.00 | 3.84% | 124,749 |
| Dec 17, 2025 | 68.51 | 68.51 | 63.53 | 63.75 | 63.56 | -6.08% | 276,901 |
| Dec 16, 2025 | 67.14 | 69.71 | 66.39 | 67.88 | 67.68 | -1.29% | 215,314 |
| Dec 15, 2025 | 70.20 | 70.20 | 67.11 | 68.77 | 68.56 | -0.85% | 69,697 |
| Dec 12, 2025 | 71.49 | 71.62 | 67.70 | 69.36 | 69.15 | -2.10% | 118,161 |
| Dec 11, 2025 | 73.87 | 74.55 | 69.03 | 70.85 | 70.64 | -4.35% | 156,770 |
| Dec 10, 2025 | 71.94 | 74.50 | 71.84 | 74.07 | 73.85 | 1.65% | 88,882 |
| Dec 9, 2025 | 70.69 | 73.15 | 70.50 | 72.87 | 72.65 | 2.36% | 72,136 |
| Dec 8, 2025 | 74.47 | 74.60 | 70.15 | 71.19 | 70.98 | -4.90% | 196,460 |
| Dec 5, 2025 | 73.80 | 75.56 | 73.80 | 74.86 | 74.64 | 2.31% | 125,644 |
| Dec 4, 2025 | 75.25 | 75.25 | 71.82 | 73.17 | 72.95 | -1.44% | 111,938 |
| Dec 3, 2025 | 71.88 | 74.73 | 71.40 | 74.24 | 74.02 | 2.88% | 106,132 |
| Dec 2, 2025 | 72.21 | 73.15 | 71.35 | 72.16 | 71.94 | 0.47% | 168,137 |
| Dec 1, 2025 | 72.77 | 73.68 | 71.21 | 71.82 | 71.61 | -3.14% | 209,337 |
| Nov 28, 2025 | 75.28 | 77.14 | 72.65 | 74.15 | 73.93 | 0.05% | 154,897 |
| Nov 26, 2025 | 74.18 | 76.29 | 72.65 | 74.11 | 73.89 | -2.37% | 475,374 |
| Nov 25, 2025 | 77.55 | 78.00 | 73.10 | 75.91 | 75.68 | 3.25% | 629,537 |
| Nov 24, 2025 | 70.45 | 73.80 | 69.56 | 73.52 | 73.30 | 12.55% | 472,704 |
| Nov 21, 2025 | 63.99 | 67.03 | 63.22 | 65.32 | 65.12 | 6.49% | 561,449 |
| Nov 20, 2025 | 67.99 | 68.46 | 60.94 | 61.34 | 61.16 | -1.90% | 365,318 |
| Nov 19, 2025 | 60.30 | 67.16 | 60.30 | 62.53 | 62.34 | 5.59% | 392,187 |
| Nov 18, 2025 | 60.51 | 61.00 | 56.75 | 59.22 | 59.04 | -1.12% | 138,984 |
| Nov 17, 2025 | 59.97 | 62.99 | 58.96 | 59.89 | 59.71 | 6.93% | 173,049 |