T-REX 2X Long SBET Daily Target ETF (SBTU)
BATS: SBTU · Real-Time Price · USD
2.050
+0.230 (12.64%)
At close: Jun 8, 2026, 4:00 PM EDT
2.040
-0.010 (-0.49%)
Pre-market: Jun 9, 2026, 4:17 AM EDT
SBTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 2.04 | 2.15 | 2.04 | 2.05 | 2.05 | 12.64% | 3,008 |
| Jun 5, 2026 | 2.07 | 2.07 | 1.74 | 1.82 | 1.82 | -20.18% | 102,051 |
| Jun 4, 2026 | 2.10 | 2.28 | 2.07 | 2.28 | 2.28 | 8.06% | 924 |
| Jun 3, 2026 | 2.26 | 2.35 | 2.11 | 2.11 | 2.11 | -10.59% | 206,284 |
| Jun 2, 2026 | 2.58 | 2.60 | 2.33 | 2.36 | 2.36 | -10.94% | 16,219 |
| Jun 1, 2026 | 2.37 | 2.77 | 2.36 | 2.65 | 2.65 | 1.53% | 63,840 |
| May 29, 2026 | 2.55 | 2.78 | 2.44 | 2.61 | 2.61 | 1.95% | 115,718 |
| May 28, 2026 | 2.42 | 2.63 | 2.26 | 2.56 | 2.56 | 1.19% | 29,360 |
| May 27, 2026 | 2.67 | 2.67 | 2.49 | 2.53 | 2.53 | -4.89% | 32,875 |
| May 26, 2026 | 2.82 | 2.99 | 2.60 | 2.66 | 2.66 | -2.21% | 143,146 |
| May 22, 2026 | 2.93 | 2.98 | 2.72 | 2.72 | 2.72 | -7.48% | 92,506 |
| May 21, 2026 | 2.81 | 2.95 | 2.76 | 2.94 | 2.94 | 4.63% | 89,550 |
| May 20, 2026 | 2.74 | 2.90 | 2.68 | 2.81 | 2.81 | 4.07% | 66,032 |
| May 19, 2026 | 2.72 | 2.75 | 2.62 | 2.70 | 2.70 | -3.23% | 25,713 |
| May 18, 2026 | 3.00 | 3.00 | 2.70 | 2.79 | 2.79 | -13.35% | 100,963 |
| May 15, 2026 | 3.30 | 3.41 | 3.17 | 3.22 | 3.22 | -17.86% | 103,180 |
| May 14, 2026 | 3.45 | 3.95 | 3.43 | 3.92 | 3.92 | 12.59% | 63,973 |
| May 13, 2026 | 3.67 | 3.67 | 3.48 | 3.48 | 3.48 | -6.16% | 35,311 |
| May 12, 2026 | 4.00 | 4.00 | 3.57 | 3.71 | 3.71 | -14.32% | 84,279 |
| May 11, 2026 | 3.98 | 4.60 | 3.98 | 4.33 | 4.33 | 7.71% | 163,002 |
| May 8, 2026 | 3.98 | 4.12 | 3.76 | 4.02 | 4.02 | -0.10% | 39,009 |
| May 7, 2026 | 4.15 | 4.19 | 3.92 | 4.02 | 4.02 | -7.92% | 49,047 |
| May 6, 2026 | 4.32 | 4.50 | 4.25 | 4.37 | 4.37 | 3.31% | 30,725 |
| May 5, 2026 | 4.27 | 4.28 | 4.06 | 4.23 | 4.23 | 0.71% | 79,915 |
| May 4, 2026 | 4.07 | 4.34 | 3.87 | 4.20 | 4.20 | 9.15% | 101,488 |
| May 1, 2026 | 3.95 | 3.95 | 3.76 | 3.85 | 3.85 | 2.20% | 66,870 |
| Apr 30, 2026 | 3.76 | 3.82 | 3.63 | 3.77 | 3.77 | 8.19% | 49,938 |
| Apr 29, 2026 | 3.71 | 3.79 | 3.47 | 3.48 | 3.48 | -9.84% | 57,541 |
| Apr 28, 2026 | 3.61 | 3.93 | 3.50 | 3.86 | 3.86 | 1.31% | 20,806 |
| Apr 27, 2026 | 3.96 | 4.02 | 3.74 | 3.81 | 3.81 | -3.79% | 25,462 |
| Apr 24, 2026 | 4.05 | 4.07 | 3.81 | 3.96 | 3.96 | -2.42% | 31,927 |
| Apr 23, 2026 | 3.90 | 4.21 | 3.86 | 4.06 | 4.06 | -0.29% | 44,761 |
| Apr 22, 2026 | 4.48 | 4.48 | 4.03 | 4.07 | 4.07 | 2.33% | 108,764 |
| Apr 21, 2026 | 4.46 | 4.47 | 3.97 | 3.98 | 3.98 | -11.81% | 63,053 |
| Apr 20, 2026 | 4.38 | 4.51 | 3.98 | 4.51 | 4.51 | -4.65% | 97,263 |
| Apr 17, 2026 | 4.67 | 4.81 | 4.48 | 4.73 | 4.73 | 6.29% | 146,011 |
| Apr 16, 2026 | 4.26 | 4.48 | 4.00 | 4.45 | 4.45 | 4.71% | 66,207 |
| Apr 15, 2026 | 3.81 | 4.26 | 3.76 | 4.25 | 4.25 | 11.55% | 66,655 |
| Apr 14, 2026 | 3.71 | 4.07 | 3.71 | 3.81 | 3.81 | 13.39% | 125,649 |
| Apr 13, 2026 | 3.00 | 3.36 | 2.94 | 3.36 | 3.36 | 4.67% | 66,415 |
| Apr 10, 2026 | 3.15 | 3.32 | 3.10 | 3.21 | 3.21 | 3.22% | 28,341 |
| Apr 9, 2026 | 3.09 | 3.21 | 2.94 | 3.11 | 3.11 | 1.30% | 71,673 |
| Apr 8, 2026 | 3.49 | 3.50 | 3.04 | 3.07 | 3.07 | 5.50% | 131,202 |
| Apr 7, 2026 | 2.85 | 2.91 | 2.70 | 2.91 | 2.91 | -4.38% | 110,024 |
| Apr 6, 2026 | 3.08 | 3.11 | 2.94 | 3.04 | 3.04 | 6.04% | 39,859 |
| Apr 2, 2026 | 2.79 | 3.00 | 2.72 | 2.87 | 2.87 | -8.01% | 122,252 |
| Apr 1, 2026 | 3.27 | 3.32 | 3.12 | 3.12 | 3.12 | -0.32% | 19,046 |
| Mar 31, 2026 | 2.91 | 3.17 | 2.84 | 3.13 | 3.13 | 14.57% | 26,276 |
| Mar 30, 2026 | 3.01 | 3.01 | 2.70 | 2.73 | 2.73 | -2.08% | 34,773 |
| Mar 27, 2026 | 3.05 | 3.06 | 2.72 | 2.79 | 2.79 | -13.62% | 136,431 |