T-REX 2X Long SBET Daily Target ETF (SBTU)
BATS: SBTU · Real-Time Price · USD
7.70
-0.50 (-6.10%)
At close: Dec 26, 2025, 4:00 PM EST
7.70
0.00 (0.00%)
Pre-market: Dec 29, 2025, 7:44 AM EST
SBTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 11.13 | 11.13 | 8.87 | 8.89 | 8.89 | -19.97% | 52,785 |
| Dec 12, 2025 | 13.81 | 13.91 | 11.06 | 11.11 | 11.11 | -17.44% | 74,291 |
| Dec 11, 2025 | 13.12 | 13.53 | 12.44 | 13.46 | 13.45 | -8.28% | 52,084 |
| Dec 10, 2025 | 13.76 | 15.17 | 12.92 | 14.67 | 14.67 | 7.05% | 72,182 |
| Dec 9, 2025 | 12.38 | 14.61 | 12.34 | 13.70 | 13.70 | 10.01% | 31,365 |
| Dec 8, 2025 | 12.81 | 12.81 | 11.89 | 12.46 | 12.46 | 7.30% | 7,820 |
| Dec 5, 2025 | 12.33 | 12.48 | 11.48 | 11.61 | 11.61 | -8.58% | 22,397 |
| Dec 4, 2025 | 11.60 | 12.70 | 11.38 | 12.70 | 12.70 | 10.62% | 48,050 |
| Dec 3, 2025 | 10.62 | 11.69 | 10.62 | 11.48 | 11.48 | 11.62% | 27,333 |
| Dec 2, 2025 | 9.95 | 11.23 | 9.92 | 10.29 | 10.28 | 8.95% | 17,651 |
| Dec 1, 2025 | 9.90 | 10.04 | 9.09 | 9.44 | 9.44 | -19.45% | 85,832 |
| Nov 28, 2025 | 11.84 | 12.47 | 11.49 | 11.72 | 11.72 | 7.39% | 16,517 |
| Nov 26, 2025 | 10.22 | 11.28 | 10.18 | 10.91 | 10.91 | 5.13% | 43,704 |
| Nov 25, 2025 | 10.29 | 10.39 | 9.68 | 10.38 | 10.38 | -2.54% | 22,166 |
| Nov 24, 2025 | 9.78 | 10.84 | 9.50 | 10.65 | 10.65 | 11.95% | 41,459 |
| Nov 21, 2025 | 8.58 | 9.66 | 8.35 | 9.51 | 9.51 | 3.07% | 18,801 |
| Nov 20, 2025 | 11.01 | 11.01 | 9.01 | 9.23 | 9.23 | -10.83% | 72,461 |
| Nov 19, 2025 | 11.27 | 11.95 | 10.14 | 10.35 | 10.35 | -12.98% | 192,422 |
| Nov 18, 2025 | 11.07 | 12.29 | 11.07 | 11.90 | 11.89 | 4.07% | 28,440 |
| Nov 17, 2025 | 11.98 | 13.45 | 11.10 | 11.43 | 11.43 | -10.97% | 28,978 |
| Nov 14, 2025 | 12.23 | 12.98 | 12.06 | 12.84 | 12.84 | -0.70% | 32,977 |
| Nov 13, 2025 | 15.00 | 15.68 | 12.00 | 12.93 | 12.93 | -9.83% | 52,009 |
| Nov 12, 2025 | 15.21 | 15.44 | 13.79 | 14.34 | 14.34 | -0.42% | 39,525 |
| Nov 11, 2025 | 14.76 | 15.04 | 14.17 | 14.40 | 14.40 | -6.25% | 27,489 |
| Nov 10, 2025 | 16.83 | 16.83 | 15.33 | 15.36 | 15.36 | 0.46% | 103,332 |
| Nov 7, 2025 | 12.78 | 15.87 | 12.70 | 15.29 | 15.29 | 13.02% | 63,222 |
| Nov 6, 2025 | 15.16 | 15.16 | 13.52 | 13.53 | 13.53 | -16.15% | 115,974 |
| Nov 5, 2025 | 15.99 | 16.65 | 15.32 | 16.13 | 16.13 | 7.92% | 44,463 |
| Nov 4, 2025 | 17.00 | 18.00 | 14.87 | 14.95 | 14.95 | -20.86% | 127,862 |
| Nov 3, 2025 | 19.24 | 19.24 | 17.87 | 18.89 | 18.89 | -10.81% | 78,683 |
| Oct 31, 2025 | 20.12 | 21.56 | 20.06 | 21.18 | 21.18 | 15.55% | 27,140 |
| Oct 30, 2025 | 19.70 | 19.70 | 18.25 | 18.33 | 18.33 | -12.71% | 51,624 |
| Oct 29, 2025 | 20.94 | 21.61 | 19.69 | 21.00 | 21.00 | -1.82% | 85,476 |
| Oct 28, 2025 | 22.98 | 23.65 | 21.25 | 21.39 | 21.39 | -8.24% | 26,199 |
| Oct 27, 2025 | 24.39 | 24.80 | 23.29 | 23.31 | 23.31 | 6.63% | 35,483 |
| Oct 24, 2025 | 22.50 | 22.50 | 21.42 | 21.86 | 21.86 | 5.40% | 42,893 |
| Oct 23, 2025 | 20.83 | 21.31 | 20.23 | 20.74 | 20.74 | 1.24% | 104,086 |
| Oct 22, 2025 | 22.93 | 22.93 | 18.86 | 20.49 | 20.49 | -13.53% | 70,339 |