T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
67.46
-1.46 (-2.12%)
At close: Feb 23, 2026, 4:00 PM EST
67.46
0.00 (0.00%)
Pre-market: Feb 24, 2026, 5:51 AM EST
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 70.40 | 70.71 | 66.67 | 67.46 | 67.46 | -2.12% | 112,296 |
| Feb 20, 2026 | 64.80 | 69.59 | 64.50 | 68.92 | 68.92 | 7.40% | 191,226 |
| Feb 19, 2026 | 65.35 | 65.36 | 63.00 | 64.17 | 64.17 | -0.26% | 9,475 |
| Feb 18, 2026 | 63.73 | 65.00 | 63.55 | 64.34 | 64.34 | 0.93% | 64,744 |
| Feb 17, 2026 | 62.80 | 64.51 | 61.35 | 63.75 | 63.75 | -2.40% | 61,335 |
| Feb 13, 2026 | 66.55 | 66.55 | 64.45 | 65.32 | 65.32 | -2.17% | 17,534 |
| Feb 12, 2026 | 68.20 | 69.76 | 66.25 | 66.77 | 66.77 | -1.08% | 25,750 |
| Feb 11, 2026 | 71.10 | 71.72 | 67.13 | 67.50 | 67.50 | -4.66% | 17,192 |
| Feb 10, 2026 | 72.17 | 72.17 | 69.20 | 70.80 | 70.80 | -3.65% | 214,104 |
| Feb 9, 2026 | 73.16 | 75.00 | 71.07 | 73.48 | 73.48 | 0.78% | 12,440 |
| Feb 6, 2026 | 75.15 | 76.05 | 71.66 | 72.91 | 72.91 | -4.95% | 182,145 |
| Feb 5, 2026 | 68.20 | 77.42 | 65.56 | 76.71 | 76.71 | -1.59% | 316,057 |
| Feb 4, 2026 | 83.05 | 83.05 | 75.96 | 77.95 | 77.95 | -4.37% | 280,007 |
| Feb 3, 2026 | 85.56 | 86.00 | 80.46 | 81.51 | 81.51 | -2.29% | 21,256 |
| Feb 2, 2026 | 78.49 | 83.51 | 78.49 | 83.42 | 83.42 | 3.81% | 17,610 |
| Jan 30, 2026 | 77.93 | 81.10 | 77.52 | 80.36 | 80.36 | -0.31% | 5,772 |
| 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 |