T-REX 2X Long PENG Daily Target ETF (PENU)
BATS: PENU · Real-Time Price · USD
24.24
-4.71 (-16.27%)
At close: Oct 15, 2026, 4:00 PM EDT
24.00
-0.24 (-0.99%)
After-hours: Oct 15, 2026, 8:00 PM EDT
PENU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.00 | 26.00 | 21.82 | 24.24 | 24.24 | -16.28% | 85,765 |
| Oct 14, 2026 | 39.41 | 39.41 | 28.89 | 28.96 | 28.95 | -27.88% | 162,493 |
| Oct 13, 2026 | 38.89 | 42.55 | 37.25 | 40.15 | 40.15 | -2.44% | 4,011 |
| Oct 12, 2026 | 37.30 | 41.77 | 35.00 | 41.16 | 41.16 | 7.26% | 53,254 |
| Oct 9, 2026 | 39.11 | 40.00 | 33.06 | 38.37 | 38.37 | 13.32% | 99,383 |
| Oct 8, 2026 | 35.25 | 37.53 | 32.34 | 33.86 | 33.86 | -2.87% | 92,533 |
| Oct 7, 2026 | 30.56 | 37.84 | 30.50 | 34.86 | 34.86 | 24.01% | 244,921 |
| Oct 6, 2026 | 25.90 | 28.49 | 22.08 | 28.11 | 28.11 | 11.46% | 321,677 |
| Oct 5, 2026 | 26.87 | 26.87 | 24.00 | 25.22 | 25.22 | -1.98% | 38,789 |
| Oct 2, 2026 | 23.35 | 26.20 | 23.30 | 25.73 | 25.73 | 21.37% | 20,370 |
| Oct 1, 2026 | 20.95 | 21.43 | 20.50 | 21.20 | 21.20 | 1.29% | 10,142 |
| Sep 30, 2026 | 21.90 | 21.90 | 20.60 | 20.93 | 20.93 | -4.43% | 10,641 |
| Sep 29, 2026 | 20.80 | 22.45 | 20.80 | 21.90 | 21.90 | 2.78% | 6,103 |
| Sep 28, 2026 | 20.64 | 21.31 | 20.58 | 21.31 | 21.31 | -4.70% | 1,103 |
| Sep 25, 2026 | 21.07 | 22.38 | 21.05 | 22.36 | 22.36 | 12.11% | 14,682 |
| Sep 24, 2026 | 19.59 | 20.42 | 18.95 | 19.95 | 19.95 | -3.74% | 4,698 |
| Sep 23, 2026 | 21.82 | 21.89 | 20.47 | 20.72 | 20.72 | -8.18% | 6,373 |
| Sep 22, 2026 | 21.16 | 23.20 | 21.16 | 22.57 | 22.57 | 4.80% | 7,906 |
| Sep 21, 2026 | 21.33 | 21.85 | 21.33 | 21.53 | 21.53 | 5.99% | 9,405 |
| Sep 18, 2026 | 19.53 | 20.32 | 19.53 | 20.32 | 20.32 | 2.49% | 1,270 |
| Sep 17, 2026 | 18.50 | 19.82 | 18.50 | 19.82 | 19.82 | 17.06% | 3,700 |
| Sep 16, 2026 | 16.74 | 16.93 | 16.46 | 16.93 | 16.93 | 2.43% | 1,056 |
| Sep 15, 2026 | 16.55 | 16.55 | 16.53 | 16.53 | 16.53 | 3.51% | 1,075 |
| Sep 14, 2026 | 16.34 | 16.99 | 15.97 | 15.97 | 15.97 | -14.74% | 3,258 |
| Sep 11, 2026 | 18.68 | 19.30 | 18.61 | 18.73 | 18.73 | 6.30% | 3,394 |
| Sep 10, 2026 | 18.32 | 18.39 | 17.62 | 17.62 | 17.62 | -9.66% | 593 |
| Sep 9, 2026 | 19.94 | 19.94 | 19.37 | 19.51 | 19.51 | -0.61% | 8,382 |
| Sep 8, 2026 | 19.77 | 20.51 | 19.63 | 19.63 | 19.63 | -0.78% | 1,928 |
| Sep 4, 2026 | 19.14 | 19.78 | 19.01 | 19.78 | 19.78 | 11.60% | 7,120 |
| Sep 3, 2026 | 16.14 | 18.06 | 16.14 | 17.72 | 17.72 | 4.63% | 1,339 |
| Sep 2, 2026 | 17.11 | 17.24 | 16.94 | 16.94 | 16.94 | -0.65% | 1,525 |
| Sep 1, 2026 | 16.62 | 17.05 | 16.62 | 17.05 | 17.05 | -6.64% | 5,507 |
| Aug 31, 2026 | 18.80 | 18.80 | 18.26 | 18.26 | 18.26 | -1.37% | 2,668 |
| Aug 28, 2026 | 20.25 | 21.10 | 18.10 | 18.52 | 18.52 | -11.71% | 11,828 |
| Aug 27, 2026 | 21.40 | 21.43 | 20.74 | 20.97 | 20.97 | 2.31% | 12,475 |
| Aug 26, 2026 | 19.03 | 20.50 | 19.03 | 20.50 | 20.50 | 6.08% | 5,704 |
| Aug 25, 2026 | 19.76 | 19.76 | 18.86 | 19.32 | 19.32 | -1.28% | 6,011 |
| Aug 24, 2026 | 20.00 | 20.20 | 19.30 | 19.57 | 19.57 | -7.60% | 2,962 |
| Aug 21, 2026 | 20.15 | 21.18 | 19.38 | 21.18 | 21.18 | 5.22% | 6,976 |
| Aug 20, 2026 | 21.40 | 21.42 | 19.51 | 20.13 | 20.13 | -7.44% | 6,397 |
| Aug 19, 2026 | 27.14 | 27.14 | 21.75 | 21.75 | 21.75 | -18.35% | 40,307 |
| Aug 18, 2026 | 27.88 | 29.14 | 25.81 | 26.64 | 26.64 | -16.23% | 22,957 |
| Aug 17, 2026 | 32.86 | 33.90 | 31.79 | 31.80 | 31.80 | -0.33% | 17,103 |
| Aug 14, 2026 | 30.99 | 32.22 | 29.27 | 31.91 | 31.91 | 8.30% | 22,143 |
| Aug 13, 2026 | 27.01 | 31.67 | 27.01 | 29.46 | 29.46 | 6.86% | 28,336 |
| Aug 12, 2026 | 28.58 | 29.12 | 27.57 | 27.57 | 27.57 | 5.26% | 21,881 |
| Aug 11, 2026 | 26.25 | 28.01 | 25.75 | 26.19 | 26.19 | 5.49% | 9,989 |
| Aug 10, 2026 | 26.55 | 26.55 | 24.83 | 24.83 | 24.83 | -9.64% | 3,115 |
| Aug 7, 2026 | 28.77 | 28.77 | 25.93 | 27.48 | 27.48 | 6.43% | 8,627 |