T-REX 2X Long PAAS Daily Target ETF (PAAU)
BATS: PAAU · Real-Time Price · USD
17.46
-1.22 (-6.54%)
May 19, 2026, 3:17 PM EDT - Market open
PAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 20.05 | 20.05 | 18.68 | 18.68 | 18.68 | -4.43% | 4,209 |
| May 15, 2026 | 21.00 | 21.00 | 19.19 | 19.55 | 19.55 | -15.77% | 7,885 |
| May 14, 2026 | 23.62 | 23.63 | 23.07 | 23.21 | 23.21 | -7.53% | 13,173 |
| May 13, 2026 | 24.82 | 25.10 | 24.82 | 25.10 | 25.10 | -1.15% | 622 |
| May 12, 2026 | 24.35 | 25.70 | 22.86 | 25.39 | 25.39 | 5.33% | 5,724 |
| May 11, 2026 | 23.89 | 24.35 | 23.22 | 24.11 | 24.11 | 10.43% | 13,174 |
| May 8, 2026 | 21.92 | 21.92 | 21.69 | 21.83 | 21.83 | 4.22% | 5,383 |
| May 7, 2026 | 22.00 | 23.32 | 20.95 | 20.95 | 20.95 | 4.61% | 10,080 |
| May 6, 2026 | 19.50 | 20.31 | 19.49 | 20.02 | 20.02 | 23.43% | 11,012 |
| May 5, 2026 | 16.51 | 16.62 | 16.22 | 16.22 | 16.22 | -1.99% | 1,686 |
| May 4, 2026 | 16.95 | 17.14 | 16.45 | 16.55 | 16.55 | -2.83% | 4,465 |
| May 1, 2026 | 17.69 | 17.86 | 17.03 | 17.03 | 17.03 | -1.84% | 10,493 |
| Apr 30, 2026 | 17.17 | 17.35 | 17.17 | 17.35 | 17.35 | 4.00% | 290 |
| Apr 29, 2026 | 16.59 | 16.72 | 16.59 | 16.68 | 16.68 | -4.11% | 1,466 |
| Apr 28, 2026 | 18.11 | 18.11 | 17.24 | 17.40 | 17.40 | -10.71% | 1,890 |
| Apr 27, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.48% | 293 |
| Apr 24, 2026 | 19.76 | 20.06 | 19.76 | 19.98 | 19.98 | 2.62% | 810 |
| Apr 23, 2026 | 19.69 | 19.69 | 19.30 | 19.47 | 19.47 | -4.65% | 1,541 |
| Apr 22, 2026 | 20.85 | 20.85 | 20.42 | 20.42 | 20.42 | 2.38% | 914 |
| Apr 21, 2026 | 20.47 | 20.47 | 19.88 | 19.95 | 19.95 | -10.03% | 2,155 |
| Apr 20, 2026 | 21.60 | 22.24 | 21.60 | 22.17 | 22.17 | -1.32% | 1,019 |
| Apr 17, 2026 | 21.71 | 23.36 | 21.71 | 22.47 | 22.46 | 8.86% | 10,572 |
| Apr 16, 2026 | 21.58 | 21.58 | 20.64 | 20.64 | 20.64 | -2.79% | 390 |
| Apr 15, 2026 | 21.24 | 21.36 | 21.16 | 21.23 | 21.23 | -2.70% | 3,804 |
| Apr 14, 2026 | 25.28 | 25.28 | 21.82 | 21.82 | 21.82 | 2.36% | 430 |
| Apr 13, 2026 | 21.07 | 21.32 | 21.06 | 21.32 | 21.32 | -0.40% | 679 |
| Apr 10, 2026 | 21.54 | 21.54 | 21.40 | 21.40 | 21.40 | 1.77% | 739 |
| Apr 9, 2026 | 22.29 | 22.29 | 20.99 | 21.03 | 21.03 | -1.05% | 1,787 |
| Apr 8, 2026 | 21.92 | 21.92 | 21.25 | 21.25 | 21.25 | 4.39% | 2,124 |
| Apr 7, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.40% | 664 |
| Apr 6, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 191 |
| Apr 2, 2026 | 18.86 | 20.36 | 18.86 | 20.28 | 20.28 | 1.30% | 3,899 |
| Apr 1, 2026 | 20.85 | 20.97 | 20.02 | 20.02 | 20.02 | 3.46% | 4,728 |
| Mar 31, 2026 | 18.24 | 19.35 | 18.24 | 19.35 | 19.35 | 13.48% | 1,898 |
| Mar 30, 2026 | 18.17 | 18.17 | 16.91 | 17.05 | 17.05 | -1.95% | 1,630 |
| Mar 27, 2026 | 16.00 | 17.48 | 16.00 | 17.39 | 17.39 | 7.09% | 1,558 |
| Mar 26, 2026 | 16.67 | 17.30 | 16.24 | 16.24 | 16.24 | -6.94% | 2,883 |
| Mar 25, 2026 | 17.89 | 17.89 | 17.17 | 17.45 | 17.45 | 6.38% | 3,751 |
| Mar 24, 2026 | 16.11 | 16.40 | 16.07 | 16.40 | 16.40 | 4.17% | 947 |
| Mar 23, 2026 | 14.50 | 16.19 | 14.50 | 15.75 | 15.75 | 8.59% | 2,220 |
| Mar 20, 2026 | 15.36 | 15.36 | 14.33 | 14.50 | 14.50 | -5.54% | 4,784 |
| Mar 19, 2026 | 14.59 | 15.35 | 14.16 | 15.35 | 15.35 | -13.46% | 7,757 |
| Mar 18, 2026 | 18.53 | 18.53 | 17.47 | 17.74 | 17.74 | -15.09% | 8,171 |
| Mar 17, 2026 | 22.05 | 22.05 | 20.62 | 20.89 | 20.89 | -1.81% | 3,251 |
| Mar 16, 2026 | 20.48 | 21.45 | 20.40 | 21.28 | 21.28 | 0.92% | 2,435 |
| Mar 13, 2026 | 24.51 | 24.51 | 21.08 | 21.08 | 21.08 | -13.71% | 1,296 |