T-REX 2X Long UPXI Daily Target ETF (PXIU)
BATS: PXIU · Real-Time Price · USD
3.620
-0.490 (-11.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
PXIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.23 | 4.23 | 3.62 | 3.62 | 3.62 | -11.92% | 27,963 |
| Dec 4, 2025 | 4.36 | 4.36 | 4.04 | 4.11 | 4.11 | -5.82% | 5,692 |
| Dec 3, 2025 | 4.33 | 4.52 | 3.98 | 4.36 | 4.36 | 2.20% | 142,832 |
| Dec 2, 2025 | 3.78 | 4.57 | 3.78 | 4.27 | 4.27 | 14.48% | 254,642 |
| Dec 1, 2025 | 3.51 | 3.73 | 3.36 | 3.73 | 3.73 | -6.52% | 7,875 |
| Nov 28, 2025 | 4.35 | 4.36 | 3.99 | 3.99 | 3.99 | -3.39% | 10,963 |
| Nov 26, 2025 | 4.77 | 4.77 | 3.70 | 4.13 | 4.13 | -13.24% | 425,768 |
| Nov 25, 2025 | 4.05 | 4.76 | 3.68 | 4.76 | 4.76 | 13.60% | 104,626 |
| Nov 24, 2025 | 3.67 | 4.33 | 3.33 | 4.19 | 4.19 | 21.10% | 24,661 |
| Nov 21, 2025 | 3.09 | 3.50 | 2.76 | 3.46 | 3.46 | 3.28% | 12,160 |
| Nov 20, 2025 | 4.29 | 4.53 | 3.22 | 3.35 | 3.35 | -16.04% | 227,578 |
| Nov 19, 2025 | 5.00 | 5.26 | 3.91 | 3.99 | 3.99 | -12.50% | 293,615 |
| Nov 18, 2025 | 3.74 | 4.82 | 3.74 | 4.56 | 4.56 | 22.91% | 121,727 |
| Nov 17, 2025 | 5.00 | 5.00 | 3.71 | 3.71 | 3.71 | -28.38% | 125,807 |
| Nov 14, 2025 | 5.38 | 5.86 | 5.01 | 5.18 | 5.18 | -14.94% | 120,813 |
| Nov 13, 2025 | 6.73 | 7.26 | 5.44 | 6.09 | 6.09 | -5.73% | 146,303 |
| Nov 12, 2025 | 7.08 | 7.45 | 6.09 | 6.46 | 6.46 | 9.49% | 151,025 |
| Nov 11, 2025 | 6.37 | 6.40 | 5.71 | 5.90 | 5.90 | -8.53% | 204,782 |
| Nov 10, 2025 | 6.36 | 6.82 | 5.90 | 6.45 | 6.45 | 2.87% | 137,155 |
| Nov 7, 2025 | 6.17 | 6.88 | 5.22 | 6.27 | 6.27 | -2.18% | 98,711 |
| Nov 6, 2025 | 7.80 | 7.80 | 6.40 | 6.41 | 6.41 | -19.37% | 69,538 |
| Nov 5, 2025 | 8.01 | 8.33 | 7.31 | 7.95 | 7.95 | 10.88% | 61,214 |
| Nov 4, 2025 | 7.84 | 8.67 | 6.94 | 7.17 | 7.17 | -19.80% | 103,195 |
| Nov 3, 2025 | 11.51 | 11.51 | 8.77 | 8.94 | 8.94 | -26.30% | 51,469 |
| Oct 31, 2025 | 11.93 | 12.25 | 11.16 | 12.13 | 12.13 | 6.12% | 56,481 |
| Oct 30, 2025 | 12.07 | 12.34 | 11.03 | 11.43 | 11.43 | -10.56% | 43,411 |
| Oct 29, 2025 | 13.50 | 13.73 | 12.15 | 12.78 | 12.78 | -4.25% | 58,713 |
| Oct 28, 2025 | 15.04 | 15.63 | 13.31 | 13.35 | 13.35 | -11.78% | 68,397 |
| Oct 27, 2025 | 16.87 | 16.92 | 15.12 | 15.13 | 15.13 | 0.40% | 69,094 |
| Oct 24, 2025 | 15.72 | 16.25 | 14.67 | 15.07 | 15.07 | 4.94% | 30,770 |
| Oct 23, 2025 | 14.63 | 14.99 | 13.75 | 14.36 | 14.36 | 0.21% | 27,484 |
| Oct 22, 2025 | 14.90 | 15.47 | 13.94 | 14.33 | 14.33 | -12.19% | 51,708 |
| Oct 21, 2025 | 19.69 | 19.69 | 13.12 | 16.32 | 16.32 | -21.27% | 161,853 |
| Oct 20, 2025 | 20.46 | 21.00 | 19.50 | 20.73 | 20.73 | 11.87% | 41,420 |
| Oct 17, 2025 | 18.66 | 19.75 | 18.30 | 18.53 | 18.53 | -7.95% | 50,418 |
| Oct 16, 2025 | 25.00 | 26.08 | 19.80 | 20.13 | 20.13 | -16.33% | 61,033 |
| Oct 15, 2025 | 26.38 | 27.63 | 23.02 | 24.06 | 24.06 | -5.50% | 37,238 |
| Oct 14, 2025 | 24.08 | 27.55 | 22.33 | 25.46 | 25.46 | -8.19% | 66,808 |
| Oct 13, 2025 | 29.02 | 29.15 | 22.68 | 27.73 | 27.73 | 4.56% | 70,399 |
| Oct 10, 2025 | 31.70 | 35.00 | 25.00 | 26.52 | 26.52 | -15.92% | 66,712 |
| Oct 9, 2025 | 33.18 | 34.50 | 29.73 | 31.54 | 31.54 | -8.03% | 32,614 |
| Oct 8, 2025 | 33.65 | 34.74 | 29.60 | 34.30 | 34.30 | 3.88% | 61,298 |
| Oct 7, 2025 | 38.29 | 38.50 | 32.19 | 33.02 | 33.02 | -16.01% | 104,835 |
| Oct 6, 2025 | 38.13 | 40.13 | 35.93 | 39.31 | 39.31 | 5.30% | 53,829 |
| Oct 3, 2025 | 34.85 | 39.52 | 34.65 | 37.33 | 37.33 | 4.22% | 63,219 |
| Oct 2, 2025 | 31.65 | 36.30 | 31.26 | 35.82 | 35.82 | 23.86% | 66,761 |
| Oct 1, 2025 | 26.08 | 29.67 | 25.47 | 28.92 | 28.92 | 24.98% | 53,783 |
| Sep 30, 2025 | 22.50 | 24.34 | 22.32 | 23.14 | 23.14 | 6.05% | 26,597 |
| Sep 29, 2025 | 20.10 | 22.58 | 19.51 | 21.82 | 21.82 | 14.88% | 47,957 |
| Sep 26, 2025 | 19.77 | 19.77 | 18.16 | 18.99 | 18.99 | -4.02% | 18,354 |