Skip to main content
T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
6.23
-0.32 (-4.89%)
Mar 6, 2026, 1:25 PM EST - Market open

AFRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.096.465.856.31--3.66%477,410
Mar 5, 20266.046.556.046.556.557.55%1,226
Mar 4, 20265.746.285.596.096.0911.74%351,069
Mar 3, 20264.855.624.565.455.454.01%435,739
Mar 2, 20264.975.334.975.245.24-0.19%153,187
Feb 27, 20265.725.725.035.255.25-13.89%250,909
Feb 26, 20265.796.205.696.106.108.68%49,623
Feb 25, 20265.535.705.425.615.611.63%83,287
Feb 24, 20265.345.645.285.525.523.18%114,094
Feb 23, 20266.006.185.295.355.35-15.35%156,056
Feb 20, 20266.206.756.176.326.32-3.51%48,731
Feb 19, 20265.986.565.886.556.55-0.76%75,804
Feb 18, 20266.516.826.376.606.601.85%63,443
Feb 17, 20266.076.655.906.486.487.28%115,749
Feb 13, 20266.116.345.836.046.04-1.47%78,379
Feb 12, 20267.677.936.046.136.13-23.28%431,481
Feb 11, 20269.299.707.587.997.99-10.12%377,058
Feb 10, 20268.529.628.528.898.894.22%233,331
Feb 9, 20268.018.707.828.538.532.52%150,527
Feb 6, 20269.369.367.748.328.32-7.25%287,393
Feb 5, 20269.209.478.578.978.97-8.84%226,302
Feb 4, 20269.499.848.839.849.840.92%182,575
Feb 3, 202610.4210.479.159.759.75-53,201
Feb 2, 20269.549.929.549.759.755.06%56,497
Jan 30, 20269.949.949.109.289.28-9.73%24,944
Jan 29, 202610.8610.869.6310.2810.28-5.69%26,716
Jan 28, 202612.3012.3010.8010.9010.90-10.73%41,266
Jan 27, 202612.7412.7411.8712.2112.21-0.41%24,174
Jan 26, 202612.8812.9112.0812.2612.26-6.20%16,369
Jan 23, 202613.4613.5912.8313.0713.07-4.18%20,537
Jan 22, 202613.9914.0313.0013.6413.642.71%39,472
Jan 21, 202613.1514.1012.6913.2813.282.00%29,084
Jan 20, 202613.3413.7913.0213.0213.02-10.94%26,965
Jan 16, 202613.9314.8813.9314.6214.627.82%33,891
Jan 15, 202613.9514.3013.3813.5613.56-1.32%33,429
Jan 14, 202614.7014.7012.9013.7413.74-9.14%66,926
Jan 13, 202615.3915.3913.6915.1315.12-0.75%81,074
Jan 12, 202618.4318.8414.8515.2415.24-13.41%120,351
Jan 9, 202617.9118.0517.0817.6017.600.74%12,315
Jan 8, 202617.7118.0516.7717.4717.47-3.75%12,824
Jan 7, 202617.9918.5317.5618.1518.151.34%15,240
Jan 6, 202617.2717.9116.4717.9117.914.19%29,418
Jan 5, 202614.6717.4314.6717.1917.1918.31%54,112
Jan 2, 202614.8414.9414.2414.5314.53-1.29%7,576
Dec 31, 202515.2215.2414.7214.7214.72-3.94%16,461
Dec 30, 202515.1415.6015.1315.3215.320.82%15,413
Dec 29, 202515.1115.4914.9215.2015.20-0.98%39,544
Dec 26, 202515.4015.4514.9215.3515.35-0.58%10,547
Dec 24, 202514.9815.6214.7015.4415.440.85%24,049
Dec 23, 202516.1616.3814.7215.3115.31-8.10%49,995
Dec 22, 202515.8416.6815.8416.6616.666.45%30,095
Dec 19, 202516.0916.5715.5915.6515.65-0.13%21,728
Dec 18, 202515.1216.3715.0415.6715.6710.98%43,309
Dec 17, 202514.7815.4814.0214.1214.12-2.82%31,259
Dec 16, 202512.6314.7512.5514.5314.5322.68%36,375
Dec 15, 202512.1212.2411.8011.8411.84-5.07%12,637
Dec 12, 202512.7412.8512.2812.4812.48-4.54%10,136
Dec 11, 202513.4413.6211.8013.0713.07-5.29%54,016
Dec 10, 202513.0213.9112.8013.8013.806.32%48,054
Dec 9, 202512.8113.4912.8112.9812.980.54%18,828
Dec 8, 202512.7912.9212.4612.9112.91-9,454
Dec 5, 202513.1713.1712.5612.9112.91-1.11%27,124
Dec 4, 202513.2613.2612.3213.0613.06-3.15%24,671
Dec 3, 202512.7513.8212.6613.4813.488.67%18,453
Dec 2, 202513.4314.2512.4012.4012.40-5.10%21,147
Dec 1, 202513.7814.4713.0713.0713.07-6.80%16,849
Nov 28, 202513.3514.0213.3514.0214.026.15%5,271
Nov 26, 202513.2813.6813.2113.2113.21-0.45%8,140
Nov 25, 202512.2313.2812.2313.2713.276.02%13,752
Nov 24, 202511.9712.6711.9712.5212.529.32%12,135
Nov 21, 202511.3211.7110.5311.4511.453.64%7,279
Nov 20, 202512.7813.1911.0011.0511.05-6.93%39,235
Nov 19, 202512.3412.3411.2911.8711.87-3.50%18,096
Nov 18, 202512.3312.8012.1112.3012.30-7.66%29,081
Nov 17, 202513.7513.9212.5013.3213.32-5.13%75,926
Nov 14, 202513.8415.3813.8414.0414.04-7.51%15,289
Nov 13, 202517.1917.4013.9015.1815.18-14.77%66,169
Nov 12, 202516.7017.9516.7017.8117.819.33%38,907
Nov 11, 202516.7317.2015.7016.2916.29-1.81%10,177
Nov 10, 202516.4317.3516.3016.5916.596.41%82,213
Nov 7, 202514.3215.6913.5415.5915.5922.95%76,835
Nov 6, 202514.9615.0112.6512.6812.68-15.74%156,372
Nov 5, 202514.7315.5714.0015.0515.050.52%26,673
Nov 4, 202514.3715.6014.3714.9714.97-2.60%14,450
Nov 3, 202515.3715.7915.0315.3715.370.79%16,698
Oct 31, 202514.3615.3314.3015.2515.259.08%14,601
Oct 30, 202515.1715.2013.9013.9813.98-10.38%17,568
Oct 29, 202517.0817.1915.6015.6015.60-9.04%24,905
Oct 28, 202517.3417.6916.4317.1517.15-1.10%27,790
Oct 27, 202517.5517.7517.1217.3417.341.17%20,553
Oct 24, 202518.3818.5017.0217.1417.140.41%57,351
Oct 23, 202515.8017.6415.4817.0717.078.80%78,702
Oct 22, 202516.3616.3614.6715.6915.69-5.91%39,289
Oct 21, 202515.7516.9515.7516.6816.687.45%41,019
Oct 20, 202514.4615.7314.3615.5215.5211.57%64,806
Oct 17, 202514.3614.5713.9113.9113.91-4.00%25,274
Oct 16, 202516.4716.4714.1714.4914.49-10.61%47,032
Oct 15, 202516.8517.0015.8316.2116.210.93%18,376
Oct 14, 202515.7216.7714.8516.0616.06-1.35%24,835
Oct 13, 202516.3016.5015.3516.2816.285.17%29,912