T-REX 2X Long SBET Daily Target ETF (SBTU)
BATS: SBTU · Real-Time Price · USD
51.08
-3.32 (-6.10%)
Sep 25, 2026, 4:00 PM EDT - Market closed
SBTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 51.71 | 51.71 | 51.08 | 51.08 | 51.08 | -6.10% | 6,550 |
| Sep 24, 2026 | 54.40 | 54.95 | 52.03 | 54.40 | 54.40 | 2.19% | 5,270 |
| Sep 23, 2026 | 57.36 | 57.36 | 52.50 | 53.23 | 53.23 | -8.24% | 8,633 |
| Sep 22, 2026 | 56.71 | 59.17 | 56.15 | 58.01 | 58.01 | 5.57% | 6,827 |
| Sep 21, 2026 | 54.75 | 55.10 | 51.89 | 54.95 | 54.95 | 13.89% | 34,996 |
| Sep 18, 2026 | 43.23 | 48.25 | 43.23 | 48.25 | 48.25 | 25.84% | 16,596 |
| Sep 17, 2026 | 37.65 | 41.17 | 37.65 | 38.34 | 38.34 | 6.85% | 6,481 |
| Sep 16, 2026 | 37.97 | 37.97 | 34.85 | 35.88 | 35.88 | -8.83% | 8,327 |
| Sep 15, 2026 | 41.68 | 41.80 | 38.53 | 39.36 | 39.36 | -17.75% | 11,639 |
| Sep 14, 2026 | 43.76 | 48.15 | 43.76 | 47.85 | 47.85 | 6.44% | 5,530 |
| Sep 11, 2026 | 42.14 | 50.73 | 42.14 | 44.96 | 44.96 | 9.25% | 17,044 |
| Sep 10, 2026 | 41.25 | 41.45 | 41.10 | 41.15 | 41.15 | -2.59% | 3,234 |
| Sep 9, 2026 | 44.07 | 44.56 | 42.25 | 42.25 | 42.25 | -5.10% | 1,883 |
| Sep 8, 2026 | 42.45 | 45.60 | 41.25 | 44.52 | 44.52 | 2.23% | 20,108 |
| Sep 4, 2026 | 41.72 | 43.55 | 40.20 | 43.55 | 43.55 | -6.32% | 4,191 |
| Sep 3, 2026 | 40.40 | 46.49 | 40.40 | 46.49 | 46.49 | 20.49% | 36,034 |
| Sep 2, 2026 | 36.73 | 39.21 | 36.63 | 38.58 | 38.58 | -1.00% | 5,183 |
| Sep 1, 2026 | 39.39 | 40.30 | 38.25 | 38.97 | 38.97 | -10.78% | 7,955 |
| Aug 31, 2026 | 39.52 | 43.68 | 39.00 | 43.68 | 43.68 | 10.11% | 6,353 |
| Aug 28, 2026 | 43.09 | 44.32 | 39.01 | 39.67 | 39.67 | -15.16% | 22,281 |
| Aug 27, 2026 | 42.37 | 48.32 | 42.37 | 46.76 | 46.76 | 13.02% | 18,973 |
| Aug 26, 2026 | 40.00 | 42.00 | 39.75 | 41.37 | 41.37 | -0.59% | 13,055 |
| Aug 25, 2026 | 38.31 | 43.30 | 38.31 | 41.62 | 41.62 | 2.41% | 15,198 |
| Aug 24, 2026 | 38.73 | 43.16 | 38.70 | 40.64 | 40.64 | 8.67% | 17,305 |
| Aug 21, 2026 | 36.80 | 39.11 | 35.60 | 37.40 | 37.40 | 9.04% | 25,527 |
| Aug 20, 2026 | 34.50 | 35.10 | 31.30 | 34.30 | 34.30 | 13.95% | 45,978 |
| Aug 19, 2026 | 25.00 | 31.20 | 24.95 | 30.10 | 30.10 | 24.38% | 63,661 |
| Aug 18, 2026 | 24.60 | 25.21 | 23.00 | 24.20 | 24.20 | -6.20% | 14,491 |
| Aug 17, 2026 | 24.50 | 25.80 | 23.99 | 25.80 | 25.80 | 7.95% | 9,109 |
| Aug 14, 2026 | 23.50 | 24.20 | 22.10 | 23.90 | 23.90 | -1.65% | 4,571 |
| Aug 13, 2026 | 24.20 | 24.60 | 22.55 | 24.30 | 24.30 | 3.85% | 8,442 |
| Aug 12, 2026 | 24.40 | 24.50 | 23.12 | 23.40 | 23.40 | -1.68% | 2,804 |
| Aug 11, 2026 | 23.80 | 24.00 | 22.30 | 23.80 | 23.80 | 1.71% | 5,598 |
| Aug 10, 2026 | 24.30 | 24.50 | 22.20 | 23.40 | 23.40 | -7.14% | 17,601 |
| Aug 7, 2026 | 25.75 | 25.75 | 24.20 | 25.20 | 25.20 | 4.13% | 7,659 |
| Aug 6, 2026 | 23.70 | 25.60 | 23.70 | 24.20 | 24.20 | -3.59% | 4,637 |
| Aug 5, 2026 | 23.30 | 25.20 | 23.30 | 25.10 | 25.10 | 2.87% | 10,404 |
| Aug 4, 2026 | 24.10 | 24.54 | 22.70 | 24.40 | 24.40 | 2.52% | 9,047 |
| Aug 3, 2026 | 22.30 | 24.20 | 21.80 | 23.80 | 23.80 | 2.15% | 10,769 |
| Jul 31, 2026 | 24.30 | 24.30 | 21.35 | 23.30 | 23.30 | -8.98% | 20,197 |
| Jul 30, 2026 | 24.60 | 26.10 | 24.60 | 25.60 | 25.60 | 9.64% | 16,001 |
| Jul 29, 2026 | 25.30 | 25.70 | 23.10 | 23.35 | 23.35 | -9.51% | 17,742 |
| Jul 28, 2026 | 22.60 | 26.50 | 22.20 | 25.80 | 25.80 | 1.79% | 17,219 |
| Jul 27, 2026 | 23.50 | 25.35 | 22.90 | 25.35 | 25.35 | 19.58% | 18,438 |
| Jul 24, 2026 | 23.00 | 23.00 | 20.50 | 21.20 | 21.20 | -6.19% | 11,277 |
| Jul 23, 2026 | 24.00 | 24.60 | 22.50 | 22.60 | 22.60 | -11.02% | 7,841 |
| Jul 22, 2026 | 24.40 | 26.50 | 24.06 | 25.40 | 25.40 | 2.01% | 13,828 |
| Jul 21, 2026 | 24.90 | 25.60 | 24.40 | 24.90 | 24.90 | 3.75% | 20,429 |
| Jul 20, 2026 | 21.00 | 24.50 | 21.00 | 24.00 | 24.00 | 17.65% | 16,110 |
| Jul 17, 2026 | 19.30 | 20.90 | 18.90 | 20.40 | 20.40 | -4.23% | 15,769 |