T-REX 2X Long PENG Daily Target ETF (PENU)

BATS: PENU · Real-Time Price · USD

7.22

-6.25 (-46.40%)

At close: Nov 5, 2026, 4:00 PM EST

8.88

+1.66 (22.99%)

Pre-market: Nov 6, 2026, 7:39 AM EST

PENU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	11.10	11.26	7.22	7.22	7.22	-46.40%	93,682
Nov 4, 2026	15.54	16.40	13.32	13.47	13.47	-17.85%	21,830
Nov 3, 2026	14.25	17.27	14.25	16.40	16.40	23.87%	64,305
Nov 2, 2026	16.50	16.50	13.17	13.24	13.24	-18.30%	17,342
Oct 30, 2026	17.80	18.31	15.01	16.20	16.20	-22.73%	12,780
Oct 29, 2026	20.78	21.75	20.42	20.97	20.97	-6.86%	13,036
Oct 28, 2026	21.93	22.51	20.66	22.51	22.51	6.34%	15,846
Oct 27, 2026	19.30	21.49	19.30	21.17	21.17	14.91%	22,505
Oct 26, 2026	16.76	18.90	16.31	18.42	18.42	5.74%	31,628
Oct 23, 2026	16.10	18.64	15.80	17.42	17.42	5.11%	50,728
Oct 22, 2026	18.56	19.45	16.29	16.57	16.57	-22.23%	47,118
Oct 21, 2026	20.70	22.11	20.03	21.31	21.31	7.19%	26,974
Oct 20, 2026	18.88	21.35	18.20	19.88	19.88	-0.60%	63,077
Oct 19, 2026	23.39	23.39	19.29	20.00	20.00	-1.20%	60,361
Oct 16, 2026	23.30	23.40	20.24	20.24	20.24	-16.49%	86,356
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	37.25	42.55	37.25	40.15	40.15	-2.44%	68,526
Oct 12, 2026	37.30	41.77	35.00	41.16	41.16	7.26%	53,909
Oct 9, 2026	39.11	40.00	33.06	38.37	38.37	13.32%	100,573
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