T-REX 2X Long AFRM Daily Target ETF (AFRU)
BATS: AFRU · Real-Time Price · USD
8.66
-0.45 (-4.94%)
At close: Apr 28, 2026, 4:00 PM EDT
8.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
AFRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.92 | 9.20 | 8.57 | 8.71 | - | -4.39% | 11,233 |
| Apr 27, 2026 | 8.73 | 9.21 | 8.48 | 9.11 | 9.11 | 4.00% | 935 |
| Apr 24, 2026 | 8.75 | 8.87 | 8.56 | 8.76 | 8.76 | 2.94% | 1,595 |
| Apr 23, 2026 | 9.49 | 9.49 | 8.35 | 8.51 | 8.51 | -10.98% | 2,247 |
| Apr 22, 2026 | 9.57 | 9.72 | 9.40 | 9.56 | 9.56 | 3.46% | 1,953 |
| Apr 21, 2026 | 10.01 | 10.21 | 9.12 | 9.24 | 9.24 | -6.67% | 6,172 |
| Apr 20, 2026 | 9.12 | 9.90 | 9.11 | 9.90 | 9.90 | 7.38% | 65,967 |
| Apr 17, 2026 | 8.86 | 9.50 | 8.57 | 9.22 | 9.22 | 14.25% | 144,820 |
| Apr 16, 2026 | 7.94 | 8.36 | 7.58 | 8.07 | 8.07 | 2.28% | 85,178 |
| Apr 15, 2026 | 7.39 | 7.90 | 7.39 | 7.89 | 7.89 | 13.53% | 107,744 |
| Apr 14, 2026 | 6.24 | 6.98 | 6.24 | 6.95 | 6.95 | 14.88% | 101,787 |
| Apr 13, 2026 | 5.28 | 6.05 | 5.28 | 6.05 | 6.05 | 13.94% | 74,332 |
| Apr 10, 2026 | 5.42 | 5.52 | 5.24 | 5.31 | 5.31 | -2.03% | 22,007 |
| Apr 9, 2026 | 5.55 | 5.55 | 5.10 | 5.42 | 5.42 | -3.90% | 48,691 |
| Apr 8, 2026 | 5.84 | 6.23 | 5.56 | 5.64 | 5.64 | 10.59% | 80,982 |
| Apr 7, 2026 | 5.21 | 5.22 | 4.97 | 5.10 | 5.10 | -4.14% | 40,220 |
| Apr 6, 2026 | 4.95 | 5.50 | 4.95 | 5.32 | 5.32 | 10.37% | 90,251 |
| Apr 2, 2026 | 4.23 | 4.85 | 4.23 | 4.82 | 4.82 | 2.34% | 62,629 |
| Apr 1, 2026 | 4.98 | 4.98 | 4.67 | 4.71 | 4.71 | - | 91,732 |
| Mar 31, 2026 | 4.27 | 4.82 | 4.27 | 4.71 | 4.71 | 11.88% | 56,213 |
| Mar 30, 2026 | 4.30 | 4.41 | 4.16 | 4.21 | 4.21 | 2.18% | 53,755 |
| Mar 27, 2026 | 4.26 | 4.32 | 4.05 | 4.12 | 4.12 | -7.00% | 78,940 |
| Mar 26, 2026 | 4.63 | 4.85 | 4.40 | 4.43 | 4.43 | -5.34% | 51,913 |
| Mar 25, 2026 | 4.79 | 5.09 | 4.55 | 4.68 | 4.68 | 2.41% | 151,977 |
| Mar 24, 2026 | 4.56 | 4.68 | 4.44 | 4.57 | 4.57 | -5.38% | 44,944 |
| Mar 23, 2026 | 4.61 | 4.95 | 4.61 | 4.83 | 4.83 | 10.02% | 111,618 |
| Mar 20, 2026 | 4.45 | 4.73 | 4.30 | 4.39 | 4.39 | -1.35% | 78,170 |
| Mar 19, 2026 | 4.26 | 4.74 | 4.26 | 4.45 | 4.45 | -3.47% | 65,697 |
| Mar 18, 2026 | 5.15 | 5.65 | 4.42 | 4.61 | 4.61 | -11.18% | 289,687 |
| Mar 17, 2026 | 5.40 | 5.48 | 5.01 | 5.19 | 5.19 | -2.08% | 80,460 |
| Mar 16, 2026 | 5.30 | 5.40 | 5.16 | 5.30 | 5.30 | 3.52% | 85,703 |
| Mar 13, 2026 | 5.10 | 5.40 | 5.00 | 5.12 | 5.12 | 1.59% | 83,651 |
| Mar 12, 2026 | 5.91 | 6.18 | 4.98 | 5.04 | 5.04 | -16.56% | 270,948 |
| Mar 11, 2026 | 5.89 | 6.14 | 5.71 | 6.04 | 6.04 | 3.07% | 251,924 |
| Mar 10, 2026 | 6.13 | 6.24 | 5.78 | 5.86 | 5.86 | -3.46% | 37,761 |
| Mar 9, 2026 | 6.01 | 6.20 | 5.69 | 6.07 | 6.07 | -4.26% | 211,757 |
| Mar 6, 2026 | 6.09 | 6.46 | 5.85 | 6.34 | 6.34 | -3.21% | 544,002 |
| Mar 5, 2026 | 6.04 | 6.57 | 6.04 | 6.55 | 6.55 | 7.55% | 95,031 |
| Mar 4, 2026 | 5.74 | 6.28 | 5.59 | 6.09 | 6.09 | 11.74% | 351,069 |
| Mar 3, 2026 | 4.85 | 5.62 | 4.56 | 5.45 | 5.45 | 4.01% | 435,739 |
| Mar 2, 2026 | 4.97 | 5.33 | 4.97 | 5.24 | 5.24 | -0.19% | 153,187 |
| Feb 27, 2026 | 5.72 | 5.72 | 5.03 | 5.25 | 5.25 | -13.89% | 250,909 |
| Feb 26, 2026 | 5.79 | 6.20 | 5.69 | 6.10 | 6.10 | 8.68% | 49,623 |
| Feb 25, 2026 | 5.53 | 5.70 | 5.42 | 5.61 | 5.61 | 1.63% | 83,287 |
| Feb 24, 2026 | 5.34 | 5.64 | 5.28 | 5.52 | 5.52 | 3.18% | 114,094 |
| Feb 23, 2026 | 6.00 | 6.18 | 5.29 | 5.35 | 5.35 | -15.35% | 156,056 |
| Feb 20, 2026 | 6.20 | 6.75 | 6.17 | 6.32 | 6.32 | -3.51% | 48,731 |
| Feb 19, 2026 | 5.98 | 6.56 | 5.88 | 6.55 | 6.55 | -0.76% | 75,804 |
| Feb 18, 2026 | 6.51 | 6.82 | 6.37 | 6.60 | 6.60 | 1.85% | 63,443 |
| Feb 17, 2026 | 6.07 | 6.65 | 5.90 | 6.48 | 6.48 | 7.28% | 115,749 |
| Feb 13, 2026 | 6.11 | 6.34 | 5.83 | 6.04 | 6.04 | -1.47% | 78,379 |
| Feb 12, 2026 | 7.67 | 7.93 | 6.04 | 6.13 | 6.13 | -23.28% | 431,481 |
| Feb 11, 2026 | 9.29 | 9.70 | 7.58 | 7.99 | 7.99 | -10.12% | 377,058 |
| Feb 10, 2026 | 8.52 | 9.62 | 8.52 | 8.89 | 8.89 | 4.22% | 233,331 |
| Feb 9, 2026 | 8.01 | 8.70 | 7.82 | 8.53 | 8.53 | 2.52% | 150,527 |
| Feb 6, 2026 | 9.36 | 9.36 | 7.74 | 8.32 | 8.32 | -7.25% | 287,393 |
| Feb 5, 2026 | 9.20 | 9.47 | 8.57 | 8.97 | 8.97 | -8.84% | 226,302 |
| Feb 4, 2026 | 9.49 | 9.84 | 8.83 | 9.84 | 9.84 | 0.92% | 182,575 |
| Feb 3, 2026 | 10.42 | 10.47 | 9.15 | 9.75 | 9.75 | - | 53,201 |
| Feb 2, 2026 | 9.54 | 9.92 | 9.54 | 9.75 | 9.75 | 5.06% | 56,497 |
| Jan 30, 2026 | 9.94 | 9.94 | 9.10 | 9.28 | 9.28 | -9.73% | 24,944 |
| Jan 29, 2026 | 10.86 | 10.86 | 9.63 | 10.28 | 10.28 | -5.69% | 26,716 |
| Jan 28, 2026 | 12.30 | 12.30 | 10.80 | 10.90 | 10.90 | -10.73% | 41,266 |
| Jan 27, 2026 | 12.74 | 12.74 | 11.87 | 12.21 | 12.21 | -0.41% | 24,174 |
| Jan 26, 2026 | 12.88 | 12.91 | 12.08 | 12.26 | 12.26 | -6.20% | 16,369 |
| Jan 23, 2026 | 13.46 | 13.59 | 12.83 | 13.07 | 13.07 | -4.18% | 20,537 |
| Jan 22, 2026 | 13.99 | 14.03 | 13.00 | 13.64 | 13.64 | 2.71% | 39,472 |
| Jan 21, 2026 | 13.15 | 14.10 | 12.69 | 13.28 | 13.28 | 2.00% | 29,084 |
| Jan 20, 2026 | 13.34 | 13.79 | 13.02 | 13.02 | 13.02 | -10.94% | 26,965 |
| Jan 16, 2026 | 13.93 | 14.88 | 13.93 | 14.62 | 14.62 | 7.82% | 33,891 |
| Jan 15, 2026 | 13.95 | 14.30 | 13.38 | 13.56 | 13.56 | -1.32% | 33,429 |
| Jan 14, 2026 | 14.70 | 14.70 | 12.90 | 13.74 | 13.74 | -9.14% | 66,926 |
| Jan 13, 2026 | 15.39 | 15.39 | 13.69 | 15.13 | 15.12 | -0.75% | 81,074 |
| Jan 12, 2026 | 18.43 | 18.84 | 14.85 | 15.24 | 15.24 | -13.41% | 120,351 |
| Jan 9, 2026 | 17.91 | 18.05 | 17.08 | 17.60 | 17.60 | 0.74% | 12,315 |
| Jan 8, 2026 | 17.71 | 18.05 | 16.77 | 17.47 | 17.47 | -3.75% | 12,824 |
| Jan 7, 2026 | 17.99 | 18.53 | 17.56 | 18.15 | 18.15 | 1.34% | 15,240 |
| Jan 6, 2026 | 17.27 | 17.91 | 16.47 | 17.91 | 17.91 | 4.19% | 29,418 |
| Jan 5, 2026 | 14.67 | 17.43 | 14.67 | 17.19 | 17.19 | 18.31% | 54,112 |
| Jan 2, 2026 | 14.84 | 14.94 | 14.24 | 14.53 | 14.53 | -1.29% | 7,576 |
| Dec 31, 2025 | 15.22 | 15.24 | 14.72 | 14.72 | 14.72 | -3.94% | 16,461 |
| Dec 30, 2025 | 15.14 | 15.60 | 15.13 | 15.32 | 15.32 | 0.82% | 15,413 |
| Dec 29, 2025 | 15.11 | 15.49 | 14.92 | 15.20 | 15.20 | -0.98% | 39,544 |
| Dec 26, 2025 | 15.40 | 15.45 | 14.92 | 15.35 | 15.35 | -0.58% | 10,547 |
| Dec 24, 2025 | 14.98 | 15.62 | 14.70 | 15.44 | 15.44 | 0.85% | 24,049 |
| Dec 23, 2025 | 16.16 | 16.38 | 14.72 | 15.31 | 15.31 | -8.10% | 49,995 |
| Dec 22, 2025 | 15.84 | 16.68 | 15.84 | 16.66 | 16.66 | 6.45% | 30,095 |
| Dec 19, 2025 | 16.09 | 16.57 | 15.59 | 15.65 | 15.65 | -0.13% | 21,728 |
| Dec 18, 2025 | 15.12 | 16.37 | 15.04 | 15.67 | 15.67 | 10.98% | 43,309 |
| Dec 17, 2025 | 14.78 | 15.48 | 14.02 | 14.12 | 14.12 | -2.82% | 31,259 |
| Dec 16, 2025 | 12.63 | 14.75 | 12.55 | 14.53 | 14.53 | 22.68% | 36,375 |
| Dec 15, 2025 | 12.12 | 12.24 | 11.80 | 11.84 | 11.84 | -5.07% | 12,637 |
| Dec 12, 2025 | 12.74 | 12.85 | 12.28 | 12.48 | 12.48 | -4.54% | 10,136 |
| Dec 11, 2025 | 13.44 | 13.62 | 11.80 | 13.07 | 13.07 | -5.29% | 54,016 |
| Dec 10, 2025 | 13.02 | 13.91 | 12.80 | 13.80 | 13.80 | 6.32% | 48,054 |
| Dec 9, 2025 | 12.81 | 13.49 | 12.81 | 12.98 | 12.98 | 0.54% | 18,828 |
| Dec 8, 2025 | 12.79 | 12.92 | 12.46 | 12.91 | 12.91 | - | 9,454 |
| Dec 5, 2025 | 13.17 | 13.17 | 12.56 | 12.91 | 12.91 | -1.11% | 27,124 |
| Dec 4, 2025 | 13.26 | 13.26 | 12.32 | 13.06 | 13.06 | -3.15% | 24,671 |
| Dec 3, 2025 | 12.75 | 13.82 | 12.66 | 13.48 | 13.48 | 8.67% | 18,453 |