T-REX 2X Long SNOW Daily Target ETF (SNOU)
BATS: SNOU · Real-Time Price · USD
41.68
+1.63 (4.08%)
At close: Aug 15, 2025, 4:00 PM
42.01
+0.33 (0.78%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SNOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 40.05 | 42.15 | 40.05 | 41.68 | 41.68 | 4.08% | 10,257 |
| Aug 14, 2025 | 40.76 | 40.80 | 39.59 | 40.05 | 40.05 | -2.04% | 15,261 |
| Aug 13, 2025 | 39.61 | 41.25 | 39.49 | 40.88 | 40.88 | 3.13% | 29,504 |
| Aug 12, 2025 | 38.85 | 39.73 | 37.70 | 39.64 | 39.64 | 2.34% | 25,173 |
| Aug 11, 2025 | 38.79 | 40.75 | 38.73 | 38.73 | 38.73 | -0.33% | 22,869 |
| Aug 8, 2025 | 45.30 | 45.30 | 38.83 | 38.86 | 38.86 | -14.22% | 64,370 |
| Aug 7, 2025 | 49.19 | 49.19 | 42.90 | 45.30 | 45.30 | -3.88% | 9,837 |
| Aug 6, 2025 | 45.91 | 47.13 | 45.63 | 47.13 | 47.13 | 4.95% | 2,949 |
| Aug 5, 2025 | 45.89 | 46.86 | 44.91 | 44.91 | 44.91 | -3.06% | 5,943 |
| Aug 4, 2025 | 45.47 | 47.13 | 45.47 | 46.33 | 46.33 | 3.21% | 4,349 |
| Aug 1, 2025 | 50.30 | 50.30 | 43.93 | 44.89 | 44.89 | -16.63% | 13,869 |
| Jul 31, 2025 | 54.30 | 56.19 | 53.00 | 53.85 | 53.85 | 3.25% | 13,292 |
| Jul 30, 2025 | 51.74 | 53.14 | 51.74 | 52.15 | 52.15 | 1.10% | 4,112 |
| Jul 29, 2025 | 52.06 | 52.25 | 51.17 | 51.58 | 51.58 | - | 6,412 |
| Jul 28, 2025 | 52.08 | 53.01 | 51.20 | 51.59 | 51.59 | -0.64% | 8,247 |
| Jul 25, 2025 | 50.24 | 52.51 | 50.24 | 51.92 | 51.92 | 3.32% | 9,059 |
| Jul 24, 2025 | 50.62 | 50.62 | 49.16 | 50.25 | 50.25 | 3.04% | 7,488 |
| Jul 23, 2025 | 48.87 | 49.10 | 48.58 | 48.77 | 48.77 | -0.03% | 3,086 |
| Jul 22, 2025 | 50.47 | 50.47 | 48.78 | 48.78 | 48.78 | -2.96% | 6,339 |
| Jul 21, 2025 | 50.73 | 51.73 | 50.27 | 50.27 | 50.27 | -0.83% | 9,894 |
| Jul 18, 2025 | 48.63 | 51.18 | 48.04 | 50.69 | 50.69 | 4.22% | 12,359 |
| Jul 17, 2025 | 48.45 | 49.45 | 48.02 | 48.64 | 48.64 | 0.12% | 4,357 |
| Jul 16, 2025 | 48.76 | 48.76 | 47.48 | 48.58 | 48.58 | -1.02% | 3,641 |
| Jul 15, 2025 | 49.70 | 50.10 | 49.07 | 49.08 | 49.08 | -0.58% | 4,337 |
| Jul 14, 2025 | 49.22 | 50.05 | 48.93 | 49.37 | 49.37 | 2.87% | 6,499 |
| Jul 11, 2025 | 49.50 | 49.95 | 47.70 | 47.99 | 47.99 | -3.08% | 5,442 |
| Jul 10, 2025 | 53.75 | 53.75 | 49.52 | 49.52 | 49.52 | -7.58% | 16,541 |
| Jul 9, 2025 | 54.40 | 54.40 | 53.27 | 53.58 | 53.58 | -1.62% | 6,980 |
| Jul 8, 2025 | 56.00 | 56.00 | 53.14 | 54.46 | 54.46 | -1.79% | 12,985 |
| Jul 7, 2025 | 52.87 | 55.45 | 52.87 | 55.45 | 55.45 | 3.98% | 3,297 |
| Jul 3, 2025 | 51.87 | 53.99 | 51.87 | 53.33 | 53.33 | 3.70% | 3,391 |
| Jul 2, 2025 | 50.61 | 51.58 | 50.61 | 51.43 | 51.43 | 1.41% | 2,413 |
| Jul 1, 2025 | 53.44 | 53.44 | 50.48 | 50.71 | 50.71 | -7.16% | 7,178 |
| Jun 30, 2025 | 54.43 | 55.15 | 54.37 | 54.62 | 54.62 | 0.97% | 4,328 |
| Jun 27, 2025 | 54.69 | 55.18 | 53.07 | 54.09 | 54.09 | 0.27% | 5,540 |
| Jun 26, 2025 | 51.50 | 54.09 | 51.13 | 53.95 | 53.95 | 0.05% | 15,410 |
| Jun 25, 2025 | 55.06 | 55.69 | 53.04 | 53.92 | 53.92 | -1.16% | 11,097 |
| Jun 24, 2025 | 52.95 | 55.31 | 52.95 | 54.56 | 54.56 | 8.68% | 27,960 |
| Jun 23, 2025 | 50.63 | 50.63 | 48.51 | 50.20 | 50.20 | 1.59% | 9,674 |
| Jun 20, 2025 | 50.00 | 51.34 | 49.06 | 49.42 | 49.42 | 0.07% | 29,582 |
| Jun 18, 2025 | 49.64 | 49.64 | 48.58 | 49.38 | 49.38 | 2.38% | 8,911 |
| Jun 17, 2025 | 47.71 | 48.61 | 47.54 | 48.23 | 48.23 | 0.18% | 6,170 |
| Jun 16, 2025 | 48.16 | 48.65 | 46.02 | 48.15 | 48.15 | 0.75% | 6,410 |
| Jun 13, 2025 | 47.66 | 49.51 | 47.66 | 47.79 | 47.79 | -2.61% | 11,199 |
| Jun 12, 2025 | 46.86 | 50.00 | 46.86 | 49.07 | 49.07 | 2.26% | 15,012 |
| Jun 11, 2025 | 48.38 | 48.46 | 47.18 | 47.99 | 47.99 | 0.24% | 4,201 |
| Jun 10, 2025 | 48.08 | 48.32 | 47.46 | 47.87 | 47.87 | -2.48% | 3,981 |
| Jun 9, 2025 | 48.70 | 49.49 | 48.31 | 49.09 | 49.09 | -0.01% | 11,767 |
| Jun 6, 2025 | 49.99 | 50.09 | 49.06 | 49.09 | 49.09 | 0.72% | 11,453 |
| Jun 5, 2025 | 49.61 | 50.29 | 48.43 | 48.74 | 48.74 | 0.52% | 16,907 |