T-REX 2X Long SBET Daily Target ETF (SBTU)
BATS: SBTU · Real-Time Price · USD
3.740
-0.560 (-13.02%)
Feb 27, 2026, 4:00 PM EST - Market closed
SBTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.46 | 4.46 | 3.70 | 3.74 | 3.74 | -13.02% | 7,014 |
| Feb 26, 2026 | 4.49 | 4.54 | 4.12 | 4.30 | 4.30 | -6.11% | 3,901 |
| Feb 25, 2026 | 3.94 | 4.63 | 3.94 | 4.58 | 4.58 | 27.22% | 73,954 |
| Feb 24, 2026 | 3.26 | 3.62 | 3.26 | 3.60 | 3.60 | 2.86% | 12,638 |
| Feb 23, 2026 | 3.45 | 3.61 | 3.39 | 3.50 | 3.50 | -6.91% | 18,633 |
| Feb 20, 2026 | 3.80 | 4.02 | 3.74 | 3.76 | 3.76 | -2.84% | 72,331 |
| Feb 19, 2026 | 3.54 | 3.87 | 3.54 | 3.87 | 3.87 | 6.61% | 17,907 |
| Feb 18, 2026 | 3.76 | 3.95 | 3.60 | 3.63 | 3.63 | -1.89% | 19,535 |
| Feb 17, 2026 | 3.66 | 3.81 | 3.45 | 3.70 | 3.70 | -6.09% | 12,093 |
| Feb 13, 2026 | 3.64 | 4.07 | 3.64 | 3.94 | 3.94 | 8.84% | 65,627 |
| Feb 12, 2026 | 3.73 | 3.84 | 3.41 | 3.62 | 3.62 | -1.63% | 68,493 |
| Feb 11, 2026 | 3.57 | 3.78 | 3.44 | 3.68 | 3.68 | -1.87% | 71,439 |
| Feb 10, 2026 | 3.99 | 4.16 | 3.75 | 3.75 | 3.75 | -13.19% | 124,759 |
| Feb 9, 2026 | 4.15 | 4.49 | 3.98 | 4.32 | 4.32 | 2.37% | 79,398 |
| Feb 6, 2026 | 3.69 | 4.28 | 3.69 | 4.22 | 4.22 | 34.39% | 94,250 |
| Feb 5, 2026 | 4.12 | 4.14 | 3.09 | 3.14 | 3.14 | -30.38% | 82,946 |
| Feb 4, 2026 | 4.90 | 5.14 | 4.41 | 4.51 | 4.51 | -13.60% | 36,453 |
| Feb 3, 2026 | 5.42 | 5.42 | 4.53 | 5.22 | 5.22 | -3.33% | 53,517 |
| Feb 2, 2026 | 6.31 | 6.31 | 5.38 | 5.40 | 5.40 | -24.16% | 60,142 |
| Jan 30, 2026 | 7.64 | 7.79 | 7.03 | 7.12 | 7.12 | -12.64% | 25,331 |
| Jan 29, 2026 | 9.05 | 9.05 | 7.69 | 8.15 | 8.15 | -11.80% | 74,118 |
| Jan 28, 2026 | 9.61 | 9.64 | 9.04 | 9.24 | 9.24 | - | 37,356 |
| Jan 27, 2026 | 8.35 | 9.25 | 8.22 | 9.24 | 9.24 | 13.10% | 35,693 |
| Jan 26, 2026 | 8.30 | 8.51 | 7.90 | 8.17 | 8.17 | -7.05% | 59,707 |
| Jan 23, 2026 | 8.78 | 9.28 | 8.60 | 8.79 | 8.79 | -1.12% | 46,965 |
| Jan 22, 2026 | 9.19 | 9.19 | 8.43 | 8.89 | 8.89 | -3.26% | 38,872 |
| Jan 21, 2026 | 9.01 | 9.47 | 8.25 | 9.19 | 9.19 | 0.11% | 26,325 |
| Jan 20, 2026 | 9.73 | 9.87 | 9.05 | 9.18 | 9.18 | -19.47% | 28,816 |
| Jan 16, 2026 | 10.57 | 11.44 | 10.36 | 11.40 | 11.40 | 10.25% | 34,637 |
| Jan 15, 2026 | 11.03 | 11.13 | 10.30 | 10.34 | 10.34 | -7.43% | 44,903 |
| Jan 14, 2026 | 11.16 | 11.69 | 10.80 | 11.17 | 11.17 | 6.28% | 41,659 |
| Jan 13, 2026 | 10.13 | 10.79 | 9.94 | 10.51 | 10.51 | 4.79% | 24,297 |
| Jan 12, 2026 | 9.75 | 10.30 | 9.46 | 10.03 | 10.03 | 4.59% | 29,709 |
| Jan 9, 2026 | 10.25 | 10.26 | 9.19 | 9.59 | 9.59 | -4.86% | 18,263 |
| Jan 8, 2026 | 9.42 | 10.51 | 9.19 | 10.08 | 10.08 | 2.34% | 13,795 |
| Jan 7, 2026 | 10.12 | 10.41 | 9.72 | 9.85 | 9.85 | -4.04% | 29,298 |
| Jan 6, 2026 | 10.42 | 10.78 | 9.68 | 10.27 | 10.27 | 1.33% | 60,940 |
| Jan 5, 2026 | 9.66 | 10.56 | 9.51 | 10.13 | 10.13 | 12.56% | 44,705 |
| Jan 2, 2026 | 8.18 | 9.44 | 7.99 | 9.00 | 9.00 | 16.43% | 214,611 |
| Dec 31, 2025 | 7.63 | 7.78 | 7.31 | 7.73 | 7.73 | 3.07% | 19,554 |
| Dec 30, 2025 | 7.81 | 8.00 | 7.50 | 7.50 | 7.50 | -3.41% | 108,712 |
| Dec 29, 2025 | 7.49 | 8.06 | 7.49 | 7.77 | 7.77 | 0.84% | 132,017 |
| Dec 26, 2025 | 8.15 | 8.15 | 7.59 | 7.70 | 7.70 | -6.11% | 42,076 |
| Dec 24, 2025 | 7.95 | 8.20 | 7.85 | 8.20 | 8.20 | -0.98% | 12,701 |
| Dec 23, 2025 | 8.65 | 8.65 | 7.99 | 8.28 | 8.28 | -7.09% | 147,075 |
| Dec 22, 2025 | 9.76 | 9.76 | 8.83 | 8.91 | 8.91 | -4.89% | 60,810 |
| Dec 19, 2025 | 8.88 | 9.47 | 8.88 | 9.37 | 9.37 | 17.15% | 47,216 |
| Dec 18, 2025 | 9.44 | 9.48 | 8.00 | 8.00 | 8.00 | -6.32% | 39,419 |
| Dec 17, 2025 | 8.93 | 9.77 | 8.46 | 8.54 | 8.54 | -9.72% | 50,116 |
| Dec 16, 2025 | 9.01 | 9.46 | 8.87 | 9.46 | 9.46 | 6.40% | 49,079 |