T-REX 2X Long SBET Daily Target ETF (SBTU)
BATS: SBTU · Real-Time Price · USD
43.55
-2.94 (-6.33%)
Sep 4, 2026, 4:00 PM EDT - Market closed
SBTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 41.72 | 43.55 | 40.20 | 43.55 | 43.55 | -6.32% | 4,182 |
| Sep 3, 2026 | 40.40 | 46.49 | 40.40 | 46.49 | 46.49 | 20.49% | 35,983 |
| 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 |
| Jul 16, 2026 | 23.10 | 23.10 | 21.00 | 21.30 | 21.30 | -10.13% | 5,310 |
| Jul 15, 2026 | 24.20 | 24.85 | 22.30 | 23.70 | 23.70 | 5.33% | 22,602 |
| Jul 14, 2026 | 20.88 | 22.80 | 20.60 | 22.50 | 22.50 | 18.42% | 12,198 |
| Jul 13, 2026 | 19.50 | 19.50 | 18.25 | 19.00 | 19.00 | -3.55% | 6,252 |
| Jul 10, 2026 | 19.80 | 20.40 | 18.75 | 19.70 | 19.70 | 6.49% | 15,362 |
| Jul 9, 2026 | 18.90 | 18.90 | 17.70 | 18.50 | 18.50 | -4.15% | 8,861 |
| Jul 8, 2026 | 18.90 | 19.50 | 17.20 | 19.30 | 19.30 | -0.17% | 19,606 |
| Jul 7, 2026 | 20.50 | 20.50 | 18.60 | 19.33 | 19.33 | -7.94% | 5,469 |
| Jul 6, 2026 | 18.90 | 21.10 | 18.20 | 21.00 | 21.00 | 13.80% | 14,578 |
| Jul 2, 2026 | 18.70 | 20.40 | 18.25 | 18.45 | 18.45 | 6.06% | 22,260 |
| Jul 1, 2026 | 15.25 | 17.70 | 15.20 | 17.40 | 17.40 | 14.47% | 17,075 |
| Jun 30, 2026 | 15.00 | 15.65 | 14.68 | 15.20 | 15.20 | -4.70% | 13,858 |
| Jun 29, 2026 | 15.10 | 16.20 | 13.80 | 15.95 | 15.95 | 4.93% | 21,152 |
| Jun 26, 2026 | 13.00 | 15.45 | 13.00 | 15.20 | 15.20 | 10.95% | 23,443 |