T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
32.12
+0.66 (2.10%)
Aug 14, 2025, 1:29 PM - Market open
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.45 | 31.83 | 31.30 | 31.71 | - | 0.79% | 42,438 |
| Aug 13, 2025 | 32.08 | 32.17 | 30.14 | 31.46 | 31.46 | -1.19% | 137,264 |
| Aug 12, 2025 | 31.31 | 32.14 | 31.05 | 31.84 | 31.84 | 2.48% | 139,638 |
| Aug 11, 2025 | 31.15 | 31.19 | 30.57 | 31.07 | 31.07 | -0.83% | 324,017 |
| Aug 8, 2025 | 29.95 | 31.62 | 29.95 | 31.33 | 31.33 | 5.06% | 112,378 |
| Aug 7, 2025 | 29.89 | 30.06 | 29.25 | 29.82 | 29.82 | 0.35% | 56,061 |
| Aug 6, 2025 | 29.17 | 29.86 | 29.00 | 29.72 | 29.72 | 1.62% | 377,995 |
| Aug 5, 2025 | 29.35 | 30.24 | 29.12 | 29.24 | 29.24 | -0.46% | 107,880 |
| Aug 4, 2025 | 28.07 | 29.47 | 28.00 | 29.38 | 29.38 | 6.20% | 127,802 |
| Aug 1, 2025 | 27.57 | 28.07 | 27.35 | 27.66 | 27.66 | -3.35% | 126,261 |
| Jul 31, 2025 | 29.81 | 29.81 | 28.41 | 28.62 | 28.62 | -4.47% | 211,222 |
| Jul 30, 2025 | 29.63 | 30.22 | 29.47 | 29.96 | 29.96 | 1.08% | 142,254 |
| Jul 29, 2025 | 28.79 | 29.73 | 28.70 | 29.64 | 29.64 | 2.81% | 677,679 |
| Jul 28, 2025 | 29.06 | 29.15 | 28.36 | 28.83 | 28.83 | -0.55% | 224,289 |
| Jul 25, 2025 | 28.74 | 29.38 | 28.46 | 28.99 | 28.99 | 0.55% | 259,589 |
| Jul 24, 2025 | 30.16 | 30.46 | 28.46 | 28.83 | 28.83 | 1.84% | 630,445 |
| Jul 23, 2025 | 28.51 | 28.78 | 27.94 | 28.31 | 28.31 | -0.74% | 462,533 |
| Jul 22, 2025 | 28.51 | 28.60 | 27.44 | 28.52 | 28.52 | 1.21% | 213,518 |
| Jul 21, 2025 | 27.09 | 28.21 | 27.04 | 28.18 | 28.18 | 5.42% | 123,682 |
| Jul 18, 2025 | 26.87 | 27.07 | 26.38 | 26.73 | 26.73 | 1.38% | 56,847 |
| Jul 17, 2025 | 25.92 | 26.49 | 25.49 | 26.37 | 26.37 | 0.86% | 78,065 |
| Jul 16, 2025 | 26.44 | 26.55 | 25.99 | 26.14 | 26.14 | 1.32% | 111,812 |
| Jul 15, 2025 | 26.14 | 26.58 | 25.80 | 25.80 | 25.80 | -0.19% | 76,590 |
| Jul 14, 2025 | 25.69 | 26.35 | 25.29 | 25.85 | 25.85 | 1.65% | 143,100 |
| Jul 11, 2025 | 24.54 | 25.80 | 24.46 | 25.43 | 25.43 | 2.62% | 94,765 |
| Jul 10, 2025 | 24.28 | 24.98 | 23.94 | 24.78 | 24.78 | 1.10% | 91,235 |
| Jul 9, 2025 | 24.08 | 25.15 | 23.50 | 24.51 | 24.51 | 2.81% | 169,570 |
| Jul 8, 2025 | 24.76 | 24.76 | 23.48 | 23.84 | 23.84 | -2.73% | 116,247 |
| Jul 7, 2025 | 25.25 | 25.25 | 24.25 | 24.51 | 24.51 | -3.08% | 120,182 |
| Jul 3, 2025 | 25.14 | 25.35 | 24.71 | 25.29 | 25.29 | 0.56% | 63,779 |
| Jul 2, 2025 | 24.24 | 25.18 | 24.24 | 25.15 | 25.15 | 3.41% | 73,766 |
| Jul 1, 2025 | 24.30 | 24.37 | 23.75 | 24.32 | 24.32 | -0.82% | 68,227 |
| Jun 30, 2025 | 25.53 | 25.70 | 24.00 | 24.52 | 24.52 | 0.04% | 151,401 |
| Jun 27, 2025 | 23.80 | 24.84 | 23.27 | 24.51 | 24.51 | 3.16% | 133,186 |
| Jun 26, 2025 | 23.48 | 23.76 | 22.78 | 23.76 | 23.76 | 3.30% | 85,300 |
| Jun 25, 2025 | 22.30 | 23.44 | 22.22 | 23.00 | 23.00 | 4.40% | 86,533 |
| Jun 24, 2025 | 22.06 | 22.37 | 21.86 | 22.03 | 22.03 | 2.09% | 114,790 |
| Jun 23, 2025 | 21.90 | 22.19 | 20.83 | 21.58 | 21.58 | -1.95% | 138,440 |
| Jun 20, 2025 | 23.96 | 24.05 | 21.61 | 22.01 | 22.01 | -7.13% | 149,213 |
| Jun 18, 2025 | 24.58 | 24.74 | 23.70 | 23.70 | 23.70 | -3.62% | 53,253 |
| Jun 17, 2025 | 24.56 | 25.03 | 24.30 | 24.59 | 24.59 | -0.97% | 45,646 |
| Jun 16, 2025 | 24.37 | 24.90 | 24.34 | 24.83 | 24.83 | 2.39% | 57,567 |
| Jun 13, 2025 | 23.66 | 24.93 | 23.66 | 24.25 | 24.25 | -1.26% | 79,516 |
| Jun 12, 2025 | 24.73 | 24.89 | 24.35 | 24.56 | 24.56 | -2.35% | 90,711 |
| Jun 11, 2025 | 25.77 | 25.77 | 24.93 | 25.15 | 25.15 | -1.45% | 59,435 |
| Jun 10, 2025 | 24.90 | 26.15 | 24.53 | 25.52 | 25.52 | 2.70% | 125,914 |
| Jun 9, 2025 | 24.38 | 24.85 | 24.33 | 24.85 | 24.85 | 3.67% | 188,391 |
| Jun 6, 2025 | 23.24 | 24.25 | 23.24 | 23.97 | 23.97 | 5.55% | 81,898 |
| Jun 5, 2025 | 23.13 | 23.24 | 22.58 | 22.71 | 22.71 | 0.71% | 84,363 |
| Jun 4, 2025 | 22.23 | 22.63 | 22.19 | 22.55 | 22.55 | 1.62% | 47,964 |