T-REX 2X Long SBET Daily Target ETF (SBTU)
BATS: SBTU · Real-Time Price · USD
1.595
+0.075 (4.93%)
At close: Jun 29, 2026, 4:00 PM EDT
1.520
-0.075 (-4.70%)
Pre-market: Jun 30, 2026, 8:11 AM EDT
SBTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.51 | 1.62 | 1.38 | 1.60 | 1.60 | 4.93% | 210,729 |
| Jun 26, 2026 | 1.30 | 1.55 | 1.30 | 1.52 | 1.52 | 10.95% | 234,436 |
| Jun 25, 2026 | 1.53 | 1.55 | 1.36 | 1.37 | 1.37 | -7.12% | 160,746 |
| Jun 24, 2026 | 1.63 | 1.64 | 1.41 | 1.48 | 1.48 | -10.61% | 194,486 |
| Jun 23, 2026 | 1.70 | 1.74 | 1.65 | 1.65 | 1.65 | -12.70% | 290,541 |
| Jun 22, 2026 | 2.03 | 2.08 | 1.89 | 1.89 | 1.89 | - | 193,521 |
| Jun 18, 2026 | 1.98 | 1.98 | 1.72 | 1.89 | 1.89 | -2.58% | 119,556 |
| Jun 17, 2026 | 2.10 | 2.22 | 1.94 | 1.94 | 1.94 | -7.18% | 124,016 |
| Jun 16, 2026 | 2.30 | 2.30 | 2.06 | 2.09 | 2.09 | -8.33% | 109,876 |
| Jun 15, 2026 | 2.36 | 2.47 | 2.27 | 2.28 | 2.28 | 11.22% | 369,407 |
| Jun 12, 2026 | 1.92 | 2.12 | 1.90 | 2.05 | 2.05 | 3.54% | 153,659 |
| Jun 11, 2026 | 1.84 | 2.01 | 1.77 | 1.98 | 1.98 | 9.70% | 73,799 |
| Jun 10, 2026 | 1.91 | 1.99 | 1.81 | 1.81 | 1.81 | -6.48% | 63,431 |
| Jun 9, 2026 | 2.03 | 2.08 | 1.76 | 1.93 | 1.93 | -5.85% | 84,497 |
| Jun 8, 2026 | 2.04 | 2.17 | 2.02 | 2.05 | 2.05 | 12.64% | 101,339 |
| Jun 5, 2026 | 2.07 | 2.07 | 1.74 | 1.82 | 1.82 | -20.18% | 106,732 |
| Jun 4, 2026 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 8.06% | 84,084 |
| Jun 3, 2026 | 2.26 | 2.35 | 2.11 | 2.11 | 2.11 | -10.59% | 206,524 |
| Jun 2, 2026 | 2.60 | 2.60 | 2.32 | 2.36 | 2.36 | -10.94% | 148,852 |
| Jun 1, 2026 | 2.37 | 2.77 | 2.36 | 2.65 | 2.65 | 1.53% | 63,880 |
| May 29, 2026 | 2.55 | 2.78 | 2.44 | 2.61 | 2.61 | 1.95% | 115,934 |
| May 28, 2026 | 2.40 | 2.66 | 2.26 | 2.56 | 2.56 | 1.19% | 220,831 |
| May 27, 2026 | 2.65 | 2.77 | 2.49 | 2.53 | 2.53 | -4.89% | 182,543 |
| May 26, 2026 | 2.82 | 2.99 | 2.60 | 2.66 | 2.66 | -2.21% | 144,005 |
| 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% | 66,033 |
| 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 |