T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
86.56
+6.79 (8.51%)
At close: Aug 3, 2026, 4:00 PM EDT
85.79
-0.77 (-0.89%)
After-hours: Aug 3, 2026, 7:04 PM EDT
GOOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 83.11 | 88.30 | 82.79 | 87.33 | - | 9.48% | 143,642 |
| Jul 31, 2026 | 73.30 | 80.50 | 71.58 | 79.77 | 79.77 | 14.09% | 5,944 |
| Jul 30, 2026 | 70.00 | 70.69 | 68.52 | 69.92 | 69.92 | -1.22% | 76,999 |
| Jul 29, 2026 | 69.97 | 73.17 | 69.00 | 70.78 | 70.78 | 1.70% | 4,123 |
| Jul 28, 2026 | 67.73 | 70.70 | 66.38 | 69.60 | 69.60 | 3.68% | 61,072 |
| Jul 27, 2026 | 66.50 | 68.61 | 66.27 | 67.13 | 67.13 | 4.45% | 109,656 |
| Jul 24, 2026 | 64.12 | 66.04 | 63.63 | 64.27 | 64.27 | 0.36% | 127,559 |
| Jul 23, 2026 | 65.74 | 66.45 | 62.55 | 64.04 | 64.04 | -14.05% | 281,954 |
| Jul 22, 2026 | 76.57 | 77.48 | 74.09 | 74.51 | 74.51 | -2.21% | 161,781 |
| Jul 21, 2026 | 78.24 | 78.24 | 76.08 | 76.19 | 76.19 | -3.05% | 73,146 |
| Jul 20, 2026 | 77.65 | 82.00 | 77.65 | 78.59 | 78.59 | 2.84% | 55,300 |
| Jul 17, 2026 | 75.42 | 76.80 | 74.31 | 76.42 | 76.42 | -4.25% | 75,339 |
| Jul 16, 2026 | 88.48 | 89.45 | 78.77 | 79.81 | 79.81 | -8.65% | 103,967 |
| Jul 15, 2026 | 83.15 | 88.34 | 83.14 | 87.37 | 87.37 | 7.15% | 90,193 |
| Jul 14, 2026 | 78.49 | 81.91 | 78.49 | 81.54 | 81.54 | 3.73% | 52,976 |
| Jul 13, 2026 | 79.90 | 80.89 | 78.33 | 78.61 | 78.61 | -2.58% | 32,974 |
| Jul 10, 2026 | 80.51 | 80.77 | 78.74 | 80.69 | 80.69 | -0.77% | 32,397 |
| Jul 9, 2026 | 78.99 | 81.32 | 77.90 | 81.32 | 81.31 | -1.19% | 45,030 |
| Jul 8, 2026 | 83.68 | 85.00 | 80.67 | 82.29 | 82.29 | -2.81% | 49,736 |
| Jul 7, 2026 | 86.44 | 87.99 | 84.24 | 84.67 | 84.67 | -0.77% | 74,609 |
| Jul 6, 2026 | 81.83 | 85.62 | 80.65 | 85.33 | 85.33 | 4.64% | 64,177 |
| Jul 2, 2026 | 81.07 | 83.50 | 78.95 | 81.55 | 81.55 | -0.67% | 70,661 |
| Jul 1, 2026 | 80.65 | 82.64 | 80.40 | 82.10 | 82.10 | 2.05% | 42,683 |
| Jun 30, 2026 | 79.33 | 81.09 | 77.95 | 80.45 | 80.45 | 1.40% | 59,850 |
| Jun 29, 2026 | 74.05 | 79.50 | 74.05 | 79.34 | 79.34 | 9.87% | 87,868 |
| Jun 26, 2026 | 74.50 | 76.21 | 71.83 | 72.21 | 72.21 | -4.21% | 103,226 |
| Jun 25, 2026 | 73.44 | 75.75 | 72.79 | 75.38 | 75.38 | -1.79% | 89,232 |
| Jun 24, 2026 | 78.56 | 80.18 | 75.33 | 76.75 | 76.75 | -0.62% | 87,609 |
| Jun 23, 2026 | 74.41 | 78.50 | 74.41 | 77.23 | 77.23 | -1.61% | 62,298 |
| Jun 22, 2026 | 82.88 | 82.88 | 75.00 | 78.49 | 78.49 | -10.17% | 201,856 |
| Jun 18, 2026 | 86.58 | 88.00 | 82.63 | 87.38 | 87.38 | 2.76% | 50,260 |
| Jun 17, 2026 | 87.49 | 88.88 | 84.32 | 85.04 | 85.04 | -4.91% | 49,225 |
| Jun 16, 2026 | 87.66 | 90.66 | 86.88 | 89.43 | 89.43 | 2.19% | 83,928 |
| Jun 15, 2026 | 86.94 | 89.26 | 86.79 | 87.51 | 87.51 | 4.97% | 63,301 |
| Jun 12, 2026 | 84.88 | 86.46 | 81.49 | 83.37 | 83.37 | 1.04% | 87,321 |
| Jun 11, 2026 | 80.00 | 84.17 | 77.00 | 82.51 | 82.51 | 1.48% | 206,346 |
| Jun 10, 2026 | 84.44 | 87.22 | 81.18 | 81.31 | 81.31 | -4.57% | 54,365 |
| Jun 9, 2026 | 86.87 | 89.10 | 82.05 | 85.20 | 85.20 | 0.15% | 107,510 |
| Jun 8, 2026 | 86.01 | 86.01 | 83.66 | 85.07 | 85.07 | -2.45% | 153,983 |
| Jun 5, 2026 | 85.79 | 88.77 | 85.37 | 87.21 | 87.21 | -2.03% | 121,482 |
| Jun 4, 2026 | 82.09 | 89.15 | 82.09 | 89.02 | 89.02 | 7.36% | 161,125 |
| Jun 3, 2026 | 83.88 | 85.80 | 82.07 | 82.92 | 82.92 | -1.31% | 143,658 |
| Jun 2, 2026 | 86.05 | 89.30 | 82.50 | 84.02 | 84.02 | -7.78% | 219,090 |
| Jun 1, 2026 | 90.56 | 91.76 | 89.71 | 91.11 | 91.11 | -1.79% | 95,958 |
| May 29, 2026 | 95.07 | 95.42 | 91.96 | 92.77 | 92.77 | -4.95% | 82,821 |
| May 28, 2026 | 96.36 | 98.55 | 95.40 | 97.60 | 97.60 | 0.48% | 35,892 |
| May 27, 2026 | 95.48 | 99.50 | 95.48 | 97.13 | 97.13 | -0.03% | 50,855 |
| May 26, 2026 | 95.27 | 97.32 | 94.50 | 97.16 | 97.16 | 2.90% | 58,462 |
| May 22, 2026 | 96.80 | 97.32 | 94.31 | 94.42 | 94.42 | -2.62% | 83,520 |
| May 21, 2026 | 96.18 | 99.00 | 94.86 | 96.96 | 96.96 | -0.42% | 59,944 |