T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
47.24
+0.61 (1.31%)
At close: Nov 6, 2026, 4:00 PM EST
47.63
+0.39 (0.82%)
After-hours: Nov 6, 2026, 8:00 PM EST
GOOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 46.87 | 49.00 | 46.87 | 47.24 | 47.24 | 1.31% | 114,778 |
| Nov 5, 2026 | 50.22 | 50.50 | 44.83 | 46.63 | 46.63 | -4.03% | 339,285 |
| Nov 4, 2026 | 46.48 | 50.80 | 46.48 | 48.59 | 48.59 | 6.56% | 368,374 |
| Nov 3, 2026 | 45.87 | 46.09 | 44.95 | 45.60 | 45.60 | 0.29% | 108,043 |
| Nov 2, 2026 | 46.47 | 47.80 | 45.26 | 45.47 | 45.47 | -0.13% | 328,911 |
| Oct 30, 2026 | 46.03 | 46.78 | 44.55 | 45.53 | 45.53 | -2.76% | 313,748 |
| Oct 29, 2026 | 47.71 | 48.52 | 45.48 | 46.82 | 46.82 | -24.88% | 1,556,636 |
| Oct 28, 2026 | 61.85 | 62.77 | 61.51 | 62.33 | 62.33 | 3.23% | 401,594 |
| Oct 27, 2026 | 59.48 | 61.53 | 59.25 | 60.38 | 60.38 | 1.27% | 189,813 |
| Oct 26, 2026 | 61.01 | 61.01 | 59.26 | 59.62 | 59.62 | -1.68% | 40,420 |
| Oct 23, 2026 | 61.06 | 62.00 | 60.61 | 60.64 | 60.64 | -2.23% | 28,367 |
| Oct 22, 2026 | 64.59 | 64.75 | 61.24 | 62.02 | 62.02 | -6.29% | 83,305 |
| Oct 21, 2026 | 67.03 | 67.03 | 64.40 | 66.18 | 66.18 | -3.15% | 116,679 |
| Oct 20, 2026 | 69.55 | 70.19 | 67.64 | 68.33 | 68.33 | -2.27% | 33,431 |
| Oct 19, 2026 | 69.41 | 70.92 | 69.31 | 69.92 | 69.92 | 1.59% | 25,923 |
| Oct 16, 2026 | 71.50 | 71.50 | 68.10 | 68.82 | 68.82 | -4.38% | 53,037 |
| Oct 15, 2026 | 70.02 | 73.50 | 68.87 | 71.97 | 71.97 | 0.81% | 76,124 |
| Oct 14, 2026 | 75.23 | 76.40 | 71.15 | 71.39 | 71.39 | -3.74% | 83,231 |
| Oct 13, 2026 | 75.04 | 76.01 | 73.50 | 74.16 | 74.16 | 0.65% | 61,542 |
| Oct 12, 2026 | 73.54 | 75.28 | 73.20 | 73.68 | 73.68 | 0.31% | 46,983 |
| Oct 9, 2026 | 73.98 | 74.68 | 73.07 | 73.45 | 73.45 | 1.82% | 66,261 |
| Oct 8, 2026 | 74.89 | 75.58 | 71.80 | 72.14 | 72.14 | -1.56% | 121,382 |
| Oct 7, 2026 | 71.65 | 73.34 | 70.50 | 73.28 | 73.28 | 1.59% | 76,996 |
| Oct 6, 2026 | 72.38 | 72.58 | 71.00 | 72.14 | 72.14 | 0.40% | 105,659 |
| Oct 5, 2026 | 70.29 | 72.30 | 70.17 | 71.85 | 71.85 | 1.96% | 94,521 |
| Oct 2, 2026 | 69.92 | 71.36 | 69.59 | 70.47 | 70.47 | 3.28% | 138,350 |
| Oct 1, 2026 | 73.42 | 74.20 | 67.45 | 68.23 | 68.23 | -3.25% | 215,762 |
| Sep 30, 2026 | 70.69 | 74.13 | 69.67 | 70.52 | 70.52 | 1.50% | 241,762 |
| Sep 29, 2026 | 69.78 | 70.19 | 68.44 | 69.48 | 69.48 | -0.87% | 90,579 |
| Sep 28, 2026 | 69.84 | 70.34 | 69.20 | 70.09 | 70.09 | -1.17% | 64,321 |
| Sep 25, 2026 | 70.56 | 71.95 | 69.88 | 70.92 | 70.92 | 1.05% | 192,144 |
| Sep 24, 2026 | 67.96 | 70.24 | 67.96 | 70.18 | 70.18 | 2.41% | 76,793 |
| Sep 23, 2026 | 73.28 | 73.38 | 68.30 | 68.53 | 68.53 | -7.33% | 212,261 |
| Sep 22, 2026 | 76.50 | 79.23 | 73.15 | 73.95 | 73.95 | -1.98% | 97,938 |
| Sep 21, 2026 | 73.20 | 76.33 | 73.20 | 75.44 | 75.44 | 3.78% | 98,171 |
| Sep 18, 2026 | 75.89 | 77.10 | 72.56 | 72.70 | 72.70 | 0.24% | 130,793 |
| Sep 17, 2026 | 73.07 | 73.20 | 71.16 | 72.52 | 72.52 | 2.67% | 111,678 |
| Sep 16, 2026 | 72.47 | 72.66 | 70.05 | 70.64 | 70.64 | -1.20% | 60,989 |
| Sep 15, 2026 | 72.35 | 72.79 | 70.60 | 71.49 | 71.49 | -2.62% | 81,261 |
| Sep 14, 2026 | 70.80 | 73.54 | 70.56 | 73.42 | 73.42 | 6.05% | 161,185 |
| Sep 11, 2026 | 67.65 | 70.92 | 67.65 | 69.23 | 69.23 | 2.82% | 104,448 |
| Sep 10, 2026 | 65.41 | 67.33 | 65.38 | 67.33 | 67.33 | 1.32% | 92,644 |
| Sep 9, 2026 | 66.75 | 66.78 | 65.33 | 66.45 | 66.45 | -4.07% | 267,407 |
| Sep 8, 2026 | 68.12 | 69.70 | 67.27 | 69.27 | 69.27 | 0.04% | 96,520 |
| Sep 4, 2026 | 70.92 | 71.22 | 68.68 | 69.24 | 69.24 | -2.31% | 295,654 |
| Sep 3, 2026 | 69.51 | 71.50 | 69.51 | 70.88 | 70.88 | 3.23% | 98,177 |
| Sep 2, 2026 | 67.57 | 69.67 | 67.00 | 68.66 | 68.66 | 1.07% | 92,495 |
| Sep 1, 2026 | 67.96 | 68.66 | 66.96 | 67.93 | 67.93 | -2.26% | 50,818 |
| Aug 31, 2026 | 71.59 | 71.59 | 68.70 | 69.50 | 69.50 | -4.31% | 87,570 |
| Aug 28, 2026 | 70.40 | 73.64 | 70.40 | 72.63 | 72.63 | 3.11% | 140,290 |