T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
20.15
-2.28 (-10.16%)
At close: Mar 28, 2025, 4:00 PM
20.33
+0.18 (0.89%)
After-hours: Mar 28, 2025, 7:51 PM EST
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.89 | 22.25 | 20.10 | 20.15 | 20.15 | -10.16% | 41,717 |
| Mar 27, 2025 | 23.21 | 23.23 | 22.40 | 22.43 | 22.43 | -3.44% | 16,556 |
| Mar 26, 2025 | 24.52 | 24.60 | 23.23 | 23.23 | 23.23 | -6.86% | 36,983 |
| Mar 25, 2025 | 24.50 | 24.94 | 24.29 | 24.94 | 24.94 | 3.43% | 63,929 |
| Mar 24, 2025 | 23.67 | 24.12 | 23.58 | 24.11 | 24.11 | 4.30% | 42,083 |
| Mar 21, 2025 | 22.18 | 23.12 | 22.18 | 23.12 | 23.12 | 1.31% | 24,809 |
| Mar 20, 2025 | 22.84 | 23.19 | 22.49 | 22.82 | 22.82 | -1.38% | 11,115 |
| Mar 19, 2025 | 22.46 | 23.60 | 22.29 | 23.14 | 23.14 | 4.42% | 25,199 |
| Mar 18, 2025 | 22.99 | 22.99 | 21.14 | 22.16 | 22.16 | -4.57% | 23,803 |
| Mar 17, 2025 | 23.40 | 23.53 | 23.11 | 23.22 | 23.22 | -1.15% | 16,361 |
| Mar 14, 2025 | 22.95 | 23.67 | 22.80 | 23.49 | 23.49 | 3.12% | 25,532 |
| Mar 13, 2025 | 23.90 | 23.90 | 22.58 | 22.78 | 22.78 | -5.04% | 21,262 |
| Mar 12, 2025 | 23.86 | 24.09 | 23.00 | 23.99 | 23.99 | 3.32% | 26,923 |
| Mar 11, 2025 | 23.46 | 23.82 | 22.41 | 23.22 | 23.22 | -1.74% | 22,575 |
| Mar 10, 2025 | 24.44 | 24.44 | 23.05 | 23.63 | 23.63 | -9.32% | 73,663 |
| Mar 7, 2025 | 25.45 | 26.26 | 25.00 | 26.06 | 26.06 | 2.12% | 33,171 |
| Mar 6, 2025 | 25.38 | 26.23 | 25.33 | 25.52 | 25.52 | -1.15% | 22,490 |
| Mar 5, 2025 | 25.15 | 25.97 | 24.67 | 25.82 | 25.82 | 2.86% | 29,390 |
| Mar 4, 2025 | 23.73 | 25.78 | 23.67 | 25.10 | 25.10 | 4.98% | 47,248 |
| Mar 3, 2025 | 25.43 | 25.80 | 23.72 | 23.91 | 23.91 | -4.63% | 52,032 |
| Feb 28, 2025 | 24.46 | 25.07 | 24.13 | 25.07 | 25.07 | 2.24% | 30,607 |
| Feb 27, 2025 | 26.24 | 26.24 | 24.38 | 24.52 | 24.52 | -4.89% | 47,606 |
| Feb 26, 2025 | 26.75 | 26.81 | 25.50 | 25.78 | 25.78 | -2.86% | 45,859 |
| Feb 25, 2025 | 27.50 | 27.59 | 26.54 | 26.54 | 26.54 | -4.33% | 61,342 |
| Feb 24, 2025 | 28.59 | 28.85 | 27.74 | 27.74 | 27.74 | -1.94% | 31,470 |
| Feb 21, 2025 | 29.66 | 29.66 | 27.88 | 28.29 | 28.29 | -4.46% | 53,811 |
| Feb 20, 2025 | 29.47 | 29.61 | 28.96 | 29.61 | 29.61 | -0.34% | 19,374 |
| Feb 19, 2025 | 29.40 | 29.76 | 29.27 | 29.71 | 29.71 | 1.30% | 42,566 |
| Feb 18, 2025 | 29.93 | 29.94 | 28.60 | 29.33 | 29.33 | -1.21% | 48,906 |
| Feb 14, 2025 | 29.77 | 29.95 | 29.44 | 29.69 | 29.69 | -1.20% | 49,124 |
| Feb 13, 2025 | 29.49 | 30.05 | 29.20 | 30.05 | 30.05 | 2.56% | 42,151 |
| Feb 12, 2025 | 29.26 | 29.65 | 28.87 | 29.30 | 29.30 | -1.58% | 57,151 |
| Feb 11, 2025 | 29.65 | 30.26 | 29.50 | 29.77 | 29.77 | -1.42% | 45,538 |
| Feb 10, 2025 | 30.41 | 30.70 | 30.06 | 30.20 | 30.20 | 1.10% | 59,736 |
| Feb 7, 2025 | 31.80 | 31.83 | 29.27 | 29.87 | 29.87 | -6.28% | 161,696 |
| Feb 6, 2025 | 31.15 | 32.07 | 31.15 | 31.87 | 31.87 | -0.28% | 90,776 |
| Feb 5, 2025 | 31.94 | 32.37 | 30.76 | 31.96 | 31.96 | -14.02% | 189,235 |
| Feb 4, 2025 | 35.87 | 37.37 | 35.87 | 37.17 | 37.17 | 5.39% | 214,365 |
| Feb 3, 2025 | 34.89 | 36.17 | 34.89 | 35.27 | 35.27 | -3.08% | 70,308 |
| Jan 31, 2025 | 35.69 | 36.88 | 35.69 | 36.39 | 36.39 | 2.91% | 73,644 |
| Jan 30, 2025 | 34.29 | 35.47 | 34.29 | 35.36 | 35.36 | 5.53% | 32,960 |
| Jan 29, 2025 | 33.19 | 33.80 | 33.04 | 33.51 | 33.51 | -0.10% | 8,797 |
| Jan 28, 2025 | 32.81 | 33.54 | 32.24 | 33.54 | 33.54 | 3.58% | 15,960 |
| Jan 27, 2025 | 32.68 | 34.00 | 32.08 | 32.38 | 32.38 | -8.24% | 52,354 |
| Jan 24, 2025 | 34.48 | 35.44 | 34.48 | 35.29 | 35.29 | 2.32% | 18,091 |
| Jan 23, 2025 | 34.40 | 35.25 | 33.62 | 34.49 | 34.49 | -0.29% | 11,139 |
| Jan 22, 2025 | 34.99 | 35.28 | 34.46 | 34.59 | 34.59 | 0.17% | 19,076 |
| Jan 21, 2025 | 34.82 | 35.76 | 34.48 | 34.53 | 34.53 | 2.40% | 26,412 |
| Jan 17, 2025 | 34.12 | 34.16 | 33.21 | 33.72 | 33.72 | 2.84% | 31,298 |
| Jan 16, 2025 | 33.41 | 33.52 | 32.79 | 32.79 | 32.79 | -2.44% | 22,522 |