T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
103.88
-1.11 (-1.06%)
At close: May 14, 2026, 4:00 PM EDT
103.88
0.00 (0.00%)
After-hours: May 14, 2026, 6:30 PM EDT
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 105.00 | 105.61 | 101.89 | 103.88 | 103.88 | -1.06% | 8,979 |
| May 13, 2026 | 96.78 | 105.42 | 96.78 | 104.99 | 104.99 | 7.93% | 123,889 |
| May 12, 2026 | 97.66 | 98.50 | 95.33 | 97.28 | 97.28 | -1.56% | 72,426 |
| May 11, 2026 | 102.44 | 102.59 | 98.75 | 98.82 | 98.82 | -5.19% | 6,331 |
| May 8, 2026 | 102.92 | 104.86 | 102.70 | 104.23 | 104.23 | 0.50% | 59,775 |
| May 7, 2026 | 104.57 | 104.57 | 100.94 | 103.71 | 103.71 | 0.12% | 60,595 |
| May 6, 2026 | 100.63 | 104.00 | 99.77 | 103.59 | 103.59 | 5.77% | 95,984 |
| May 5, 2026 | 96.52 | 100.21 | 96.14 | 97.94 | 97.94 | 2.39% | 148,926 |
| May 4, 2026 | 97.28 | 97.84 | 94.19 | 95.65 | 95.65 | -1.78% | 85,263 |
| May 1, 2026 | 95.17 | 97.50 | 93.59 | 97.38 | 97.38 | 0.31% | 117,629 |
| Apr 30, 2026 | 91.73 | 97.08 | 88.30 | 97.08 | 97.08 | 19.63% | 229,709 |
| Apr 29, 2026 | 80.11 | 83.54 | 78.77 | 81.15 | 81.15 | 0.35% | 159,527 |
| Apr 28, 2026 | 80.36 | 81.96 | 79.61 | 80.87 | 80.87 | -0.59% | 59,193 |
| Apr 27, 2026 | 78.93 | 82.43 | 77.98 | 81.35 | 81.35 | 3.63% | 82,775 |
| Apr 24, 2026 | 76.76 | 79.09 | 74.90 | 78.50 | 78.50 | 2.37% | 54,935 |
| Apr 23, 2026 | 76.98 | 77.66 | 75.84 | 76.68 | 76.68 | -0.18% | 42,581 |
| Apr 22, 2026 | 75.56 | 76.83 | 74.79 | 76.82 | 76.82 | 4.56% | 42,120 |
| Apr 21, 2026 | 75.68 | 76.52 | 73.21 | 73.47 | 73.47 | -3.01% | 39,726 |
| Apr 20, 2026 | 76.98 | 77.13 | 75.31 | 75.75 | 75.75 | -2.56% | 70,998 |
| Apr 17, 2026 | 75.25 | 77.99 | 75.01 | 77.74 | 77.74 | 4.04% | 46,895 |
| Apr 16, 2026 | 76.00 | 76.56 | 74.21 | 74.72 | 74.72 | -1.07% | 53,325 |
| Apr 15, 2026 | 73.82 | 75.58 | 72.86 | 75.53 | 75.53 | 2.21% | 58,159 |
| Apr 14, 2026 | 70.26 | 73.90 | 69.87 | 73.90 | 73.90 | 7.07% | 79,784 |
| Apr 13, 2026 | 67.06 | 69.03 | 66.87 | 69.02 | 69.02 | 2.24% | 51,102 |
| Apr 10, 2026 | 69.00 | 69.00 | 67.11 | 67.51 | 67.51 | -0.41% | 39,961 |
| Apr 9, 2026 | 66.63 | 68.26 | 64.94 | 67.79 | 67.79 | 0.70% | 67,224 |
| Apr 8, 2026 | 68.39 | 69.00 | 66.34 | 67.32 | 67.32 | 7.23% | 78,956 |
| Apr 7, 2026 | 60.80 | 62.78 | 59.38 | 62.78 | 62.78 | 4.30% | 94,676 |
| Apr 6, 2026 | 58.88 | 60.49 | 58.88 | 60.19 | 60.19 | 2.21% | 55,893 |
| Apr 2, 2026 | 56.36 | 59.32 | 56.26 | 58.89 | 58.89 | -0.61% | 94,690 |
| Apr 1, 2026 | 57.03 | 60.37 | 57.03 | 59.25 | 59.25 | 5.75% | 157,782 |
| Mar 31, 2026 | 52.26 | 56.12 | 52.26 | 56.03 | 56.03 | 10.08% | 131,236 |
| Mar 30, 2026 | 51.72 | 52.04 | 50.42 | 50.90 | 50.90 | -0.47% | 64,506 |
| Mar 27, 2026 | 52.28 | 53.16 | 51.14 | 51.14 | 51.14 | -5.12% | 74,048 |
| Mar 26, 2026 | 56.00 | 56.23 | 53.32 | 53.90 | 53.90 | -6.31% | 148,696 |
| Mar 25, 2026 | 58.56 | 59.34 | 56.75 | 57.53 | 57.53 | 0.33% | 82,564 |
| Mar 24, 2026 | 60.33 | 60.51 | 57.20 | 57.34 | 57.34 | -6.49% | 110,539 |
| Mar 23, 2026 | 61.72 | 63.09 | 61.11 | 61.32 | 61.32 | 0.11% | 96,122 |
| Mar 20, 2026 | 63.55 | 63.55 | 60.46 | 61.25 | 61.25 | -4.62% | 64,384 |
| Mar 19, 2026 | 63.03 | 64.64 | 62.40 | 64.22 | 64.22 | -0.57% | 32,912 |
| Mar 18, 2026 | 65.33 | 66.32 | 64.25 | 64.59 | 64.59 | -1.88% | 47,307 |
| Mar 17, 2026 | 63.94 | 66.04 | 63.85 | 65.83 | 65.83 | 3.20% | 35,194 |
| Mar 16, 2026 | 63.00 | 64.17 | 63.00 | 63.79 | 63.79 | 1.82% | 38,980 |
| Mar 13, 2026 | 64.55 | 64.78 | 62.07 | 62.65 | 62.65 | -1.09% | 25,444 |
| Mar 12, 2026 | 64.63 | 65.60 | 62.48 | 63.34 | 63.34 | -3.45% | 45,047 |
| Mar 11, 2026 | 64.90 | 66.54 | 64.57 | 65.60 | 65.60 | 0.97% | 56,348 |
| Mar 10, 2026 | 64.46 | 65.94 | 64.36 | 64.97 | 64.97 | 0.53% | 71,705 |
| Mar 9, 2026 | 59.49 | 64.81 | 59.49 | 64.63 | 64.63 | 5.45% | 89,882 |
| Mar 6, 2026 | 60.58 | 62.16 | 60.26 | 61.29 | 61.29 | -1.98% | 86,101 |
| Mar 5, 2026 | 63.30 | 63.67 | 61.48 | 62.53 | 62.53 | -1.70% | 59,234 |