T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
37.52
+1.16 (3.18%)
At close: Dec 20, 2024, 4:00 PM
37.08
-0.44 (-1.17%)
After-hours: Dec 20, 2024, 6:27 PM EST
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 35.26 | 38.07 | 35.02 | 37.52 | 37.52 | 3.18% | 42,704 |
| Dec 19, 2024 | 37.61 | 38.37 | 36.37 | 36.37 | 36.37 | -0.91% | 38,930 |
| Dec 18, 2024 | 38.84 | 39.47 | 36.37 | 36.70 | 36.70 | -7.02% | 75,331 |
| Dec 17, 2024 | 39.86 | 41.67 | 39.31 | 39.47 | 39.47 | -1.00% | 52,380 |
| Dec 16, 2024 | 38.46 | 40.79 | 38.20 | 39.87 | 39.87 | 6.95% | 84,452 |
| Dec 13, 2024 | 37.94 | 38.35 | 37.28 | 37.28 | 37.28 | -2.25% | 117,774 |
| Dec 12, 2024 | 39.34 | 39.36 | 38.02 | 38.14 | 38.14 | -3.05% | 73,966 |
| Dec 11, 2024 | 35.65 | 39.47 | 35.65 | 39.34 | 39.34 | 10.63% | 130,240 |
| Dec 10, 2024 | 34.81 | 36.00 | 34.30 | 35.56 | 35.56 | 10.88% | 132,153 |
| Dec 9, 2024 | 31.46 | 32.38 | 31.38 | 32.07 | 32.07 | 0.91% | 34,968 |
| Dec 6, 2024 | 30.95 | 31.88 | 30.85 | 31.78 | 31.78 | 2.09% | 32,162 |
| Dec 5, 2024 | 32.14 | 32.14 | 31.01 | 31.13 | 31.13 | -1.89% | 14,644 |
| Dec 4, 2024 | 30.72 | 31.83 | 30.64 | 31.73 | 31.73 | 3.46% | 17,560 |
| Dec 3, 2024 | 30.90 | 30.93 | 30.56 | 30.67 | 30.67 | 0.03% | 22,153 |
| Dec 2, 2024 | 29.76 | 30.85 | 29.76 | 30.66 | 30.66 | 2.96% | 63,607 |
| Nov 29, 2024 | 29.64 | 29.93 | 29.35 | 29.78 | 29.78 | -0.50% | 23,365 |
| Nov 27, 2024 | 29.91 | 30.03 | 29.75 | 29.93 | 29.93 | - | 22,253 |
| Nov 26, 2024 | 29.44 | 30.17 | 29.44 | 29.93 | 29.93 | 1.61% | 17,758 |
| Nov 25, 2024 | 28.89 | 29.75 | 28.89 | 29.46 | 29.46 | 3.17% | 35,326 |
| Nov 22, 2024 | 28.70 | 29.02 | 28.31 | 28.55 | 28.55 | -3.05% | 36,055 |
| Nov 21, 2024 | 31.73 | 31.73 | 28.12 | 29.45 | 29.45 | -9.05% | 74,528 |
| Nov 20, 2024 | 33.02 | 33.02 | 31.75 | 32.38 | 32.38 | -2.72% | 13,408 |
| Nov 19, 2024 | 31.66 | 33.45 | 31.66 | 33.29 | 33.29 | 3.12% | 9,213 |
| Nov 18, 2024 | 31.57 | 32.28 | 31.52 | 32.28 | 32.28 | 3.46% | 15,114 |
| Nov 15, 2024 | 31.94 | 31.94 | 30.84 | 31.20 | 31.20 | -3.91% | 15,392 |
| Nov 14, 2024 | 33.44 | 33.44 | 32.10 | 32.47 | 32.47 | -3.51% | 21,583 |
| Nov 13, 2024 | 34.39 | 34.39 | 33.65 | 33.65 | 33.65 | -3.03% | 36,470 |
| Nov 12, 2024 | 33.89 | 35.01 | 33.89 | 34.70 | 34.70 | 1.46% | 18,801 |
| Nov 11, 2024 | 33.68 | 34.32 | 33.68 | 34.20 | 34.20 | 2.06% | 11,566 |
| Nov 8, 2024 | 33.79 | 34.05 | 33.51 | 33.51 | 33.51 | -2.59% | 12,174 |
| Nov 7, 2024 | 33.34 | 34.41 | 33.33 | 34.40 | 34.40 | 4.40% | 23,503 |
| Nov 6, 2024 | 32.00 | 33.05 | 32.00 | 32.95 | 32.95 | 7.96% | 67,820 |
| Nov 5, 2024 | 30.41 | 30.74 | 30.26 | 30.52 | 30.52 | 0.79% | 17,095 |
| Nov 4, 2024 | 30.58 | 30.58 | 29.85 | 30.28 | 30.28 | -2.35% | 20,127 |
| Nov 1, 2024 | 30.86 | 31.45 | 30.33 | 31.01 | 31.01 | -0.29% | 17,628 |
| Oct 31, 2024 | 31.85 | 33.14 | 31.10 | 31.10 | 31.10 | -4.01% | 45,759 |
| Oct 30, 2024 | 34.75 | 35.06 | 32.18 | 32.40 | 32.40 | 5.88% | 118,926 |
| Oct 29, 2024 | 29.80 | 30.86 | 29.72 | 30.60 | 30.60 | 3.29% | 149,273 |
| Oct 28, 2024 | 30.32 | 30.34 | 28.80 | 29.62 | 29.62 | 1.63% | 37,665 |
| Oct 25, 2024 | 28.93 | 29.29 | 28.56 | 29.15 | 29.15 | 3.15% | 26,707 |
| Oct 24, 2024 | 27.92 | 28.53 | 27.92 | 28.26 | 28.26 | -0.08% | 5,811 |
| Oct 23, 2024 | 29.18 | 29.24 | 28.07 | 28.28 | 28.28 | -3.07% | 19,102 |
| Oct 22, 2024 | 28.75 | 29.34 | 28.70 | 29.18 | 29.18 | 1.63% | 6,095 |
| Oct 21, 2024 | 28.71 | 28.85 | 28.50 | 28.71 | 28.71 | 0.58% | 17,852 |
| Oct 18, 2024 | 28.65 | 28.82 | 28.55 | 28.55 | 28.55 | 0.66% | 4,587 |
| Oct 17, 2024 | 29.22 | 29.26 | 28.36 | 28.36 | 28.36 | -2.76% | 11,902 |
| Oct 16, 2024 | 28.85 | 29.17 | 28.79 | 29.17 | 29.17 | -0.04% | 4,896 |
| Oct 15, 2024 | 29.47 | 29.78 | 29.18 | 29.18 | 29.18 | 0.40% | 5,190 |
| Oct 14, 2024 | 29.22 | 29.50 | 28.71 | 29.06 | 29.06 | 2.36% | 7,225 |
| Oct 11, 2024 | 27.90 | 28.61 | 27.90 | 28.39 | 28.39 | 1.41% | 22,788 |
| Oct 10, 2024 | 27.91 | 28.31 | 27.65 | 28.00 | 28.00 | 0.28% | 34,548 |
| Oct 9, 2024 | 28.53 | 29.10 | 27.48 | 27.92 | 27.92 | -3.38% | 22,745 |
| Oct 8, 2024 | 28.90 | 28.91 | 28.49 | 28.89 | 28.89 | 1.86% | 8,117 |
| Oct 7, 2024 | 29.90 | 29.90 | 28.37 | 28.37 | 28.37 | -5.26% | 32,677 |
| Oct 4, 2024 | 30.09 | 30.11 | 29.43 | 29.94 | 29.94 | 1.73% | 9,915 |
| Oct 3, 2024 | 29.07 | 29.69 | 29.07 | 29.43 | 29.43 | -0.48% | 5,533 |
| Oct 2, 2024 | 29.94 | 29.94 | 29.22 | 29.57 | 29.57 | -1.12% | 7,579 |
| Oct 1, 2024 | 30.21 | 30.57 | 29.10 | 29.91 | 29.91 | 1.35% | 38,698 |
| Sep 30, 2024 | 29.11 | 29.51 | 28.79 | 29.51 | 29.51 | 2.23% | 11,402 |
| Sep 27, 2024 | 28.34 | 29.47 | 28.34 | 28.87 | 28.87 | 1.46% | 21,503 |
| Sep 26, 2024 | 28.85 | 28.85 | 28.36 | 28.45 | 28.45 | 1.39% | 6,826 |
| Sep 25, 2024 | 28.15 | 28.46 | 28.05 | 28.06 | 28.06 | -0.78% | 5,785 |
| Sep 24, 2024 | 28.29 | 28.60 | 27.86 | 28.28 | 28.28 | 0.50% | 11,406 |
| Sep 23, 2024 | 29.22 | 29.22 | 28.14 | 28.14 | 28.14 | -1.81% | 14,485 |
| Sep 20, 2024 | 28.54 | 28.66 | 28.23 | 28.66 | 28.66 | 1.42% | 12,827 |
| Sep 19, 2024 | 28.56 | 28.65 | 28.04 | 28.26 | 28.26 | 3.06% | 13,811 |
| Sep 18, 2024 | 27.31 | 27.47 | 27.04 | 27.42 | 27.42 | 0.67% | 10,623 |
| Sep 17, 2024 | 27.22 | 27.58 | 27.02 | 27.24 | 27.24 | 1.49% | 13,705 |
| Sep 16, 2024 | 26.47 | 26.89 | 26.47 | 26.84 | 26.84 | 0.83% | 12,810 |
| Sep 13, 2024 | 26.18 | 26.84 | 26.14 | 26.62 | 26.62 | 3.69% | 29,217 |
| Sep 12, 2024 | 25.56 | 25.73 | 25.20 | 25.67 | 25.67 | 4.15% | 16,445 |
| Sep 11, 2024 | 24.23 | 24.65 | 23.59 | 24.65 | 24.65 | 2.90% | 30,274 |
| Sep 10, 2024 | 24.51 | 24.64 | 23.89 | 23.96 | 23.96 | 0.74% | 10,089 |
| Sep 9, 2024 | 24.99 | 25.34 | 23.42 | 23.78 | 23.78 | -3.49% | 64,222 |
| Sep 6, 2024 | 26.91 | 26.91 | 24.64 | 24.64 | 24.64 | -7.73% | 8,480 |
| Sep 5, 2024 | 26.36 | 27.32 | 26.36 | 26.70 | 26.70 | 0.55% | 4,136 |
| Sep 4, 2024 | 26.43 | 27.40 | 26.43 | 26.56 | 26.56 | -0.69% | 4,561 |
| Sep 3, 2024 | 28.00 | 28.13 | 26.59 | 26.74 | 26.74 | -8.19% | 12,497 |
| Aug 30, 2024 | 29.05 | 29.13 | 28.67 | 29.13 | 29.13 | 1.75% | 4,694 |
| Aug 29, 2024 | 29.50 | 30.12 | 28.50 | 28.63 | 28.63 | -1.53% | 6,409 |
| Aug 28, 2024 | 29.01 | 29.07 | 28.53 | 29.07 | 29.07 | -1.83% | 6,749 |
| Aug 27, 2024 | 30.01 | 30.20 | 29.58 | 29.61 | 29.61 | -1.87% | 3,271 |
| Aug 26, 2024 | 30.10 | 30.32 | 30.07 | 30.18 | 30.18 | 0.32% | 3,495 |
| Aug 23, 2024 | 29.61 | 30.21 | 29.61 | 30.08 | 30.08 | 2.17% | 8,164 |
| Aug 22, 2024 | 30.60 | 30.65 | 29.44 | 29.44 | 29.44 | -2.45% | 18,472 |
| Aug 21, 2024 | 29.90 | 30.43 | 29.90 | 30.18 | 30.18 | -1.57% | 10,874 |
| Aug 20, 2024 | 30.85 | 31.17 | 30.63 | 30.66 | 30.66 | 0.73% | 16,443 |
| Aug 19, 2024 | 30.08 | 30.44 | 29.74 | 30.44 | 30.44 | 4.35% | 20,672 |
| Aug 16, 2024 | 28.70 | 29.96 | 28.70 | 29.17 | 29.17 | 2.04% | 15,523 |
| Aug 15, 2024 | 28.54 | 28.67 | 28.10 | 28.58 | 28.58 | 1.00% | 15,378 |
| Aug 14, 2024 | 29.00 | 29.00 | 27.50 | 28.30 | 28.30 | -4.50% | 12,846 |
| Aug 13, 2024 | 29.62 | 29.70 | 29.29 | 29.64 | 29.64 | 2.43% | 7,752 |
| Aug 12, 2024 | 29.12 | 29.17 | 28.93 | 28.93 | 28.93 | -1.76% | 2,370 |
| Aug 9, 2024 | 28.19 | 29.45 | 28.10 | 29.45 | 29.45 | 1.59% | 3,039 |
| Aug 8, 2024 | 28.83 | 29.44 | 28.83 | 28.99 | 28.99 | 4.04% | 3,817 |
| Aug 7, 2024 | 29.20 | 29.20 | 27.86 | 27.86 | 27.86 | 0.05% | 3,680 |
| Aug 6, 2024 | 27.41 | 28.25 | 27.25 | 27.85 | 27.85 | -0.07% | 14,012 |
| Aug 5, 2024 | 26.56 | 29.41 | 26.56 | 27.87 | 27.87 | -9.25% | 25,800 |
| Aug 2, 2024 | 31.09 | 31.09 | 30.15 | 30.71 | 30.71 | -4.62% | 13,126 |
| Aug 1, 2024 | 32.13 | 33.41 | 31.67 | 32.20 | 32.20 | -1.24% | 7,261 |