Skip to main content
T-REX 2X Long BKNG Daily Target ETF (BKNU)
BATS: BKNU · Real-Time Price · USD
15.16
-0.17 (-1.11%)
Mar 6, 2026, 4:00 PM EST - Market closed

BKNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.5115.5114.6015.1615.16-1.12%1,162
Mar 5, 202613.7115.3913.7115.3315.3315.91%68,393
Mar 4, 202612.9713.5612.8513.2313.235.39%20,213
Mar 3, 202612.3012.6212.1112.5512.55-0.71%5,953
Mar 2, 202611.9012.8811.8112.6412.64-3.14%14,990
Feb 27, 202612.8113.0712.6713.0513.05-0.84%8,429
Feb 26, 202612.7213.4212.7213.1613.164.44%37,522
Feb 25, 202612.2212.7212.0012.6012.604.39%22,906
Feb 24, 202611.1612.1611.1612.0712.079.93%31,483
Feb 23, 202612.3112.3110.4110.9810.98-10.09%34,138
Feb 20, 202611.9212.2111.7712.2112.213.93%51,969
Feb 19, 202612.3612.3811.0011.7511.75-12.38%83,740
Feb 18, 202612.8613.7312.8613.4113.415.92%57,917
Feb 17, 202612.4712.8412.2412.6612.66-0.25%18,302
Feb 13, 202612.7112.7912.3812.6912.69-0.84%7,774
Feb 12, 202613.2013.2812.7812.8012.80-6.56%7,029
Feb 11, 202613.7414.1513.3013.7013.70-0.52%9,591
Feb 10, 202613.4714.2513.4713.7713.773.61%25,146
Feb 9, 202614.0014.2513.1813.2913.29-9.84%39,602
Feb 6, 202614.8714.9014.2214.7414.740.40%13,478
Feb 5, 202615.6415.6414.6814.6814.68-7.28%4,110
Feb 4, 202615.2716.0114.6815.8315.83-1.55%3,587
Feb 3, 202619.0019.0015.9516.0816.08-18.77%3,889
Feb 2, 202619.6419.8019.6419.8019.805.02%1,308
Jan 30, 202619.3519.3518.5018.8518.85-4.52%1,855
Jan 29, 202619.7519.7519.7519.7519.750.60%30
Jan 28, 202619.6319.6319.6319.6319.63-2.34%50
Jan 27, 202620.1020.1020.1020.1020.101.70%53
Jan 26, 202620.0020.0019.7619.7619.760.57%554
Jan 23, 202619.7919.7919.5419.6519.65-2.20%729
Jan 22, 202620.0920.0920.0920.0920.09-0.62%188
Jan 21, 202619.6220.2219.6220.2220.225.72%780
Jan 20, 202618.7219.1318.7219.1319.13-3.75%2,046
Jan 16, 202619.8719.8719.8719.8719.87-2.94%221
Jan 15, 202620.4720.4720.4720.4720.47-0.18%159
Jan 14, 202619.8120.5119.8120.5120.51-4.56%946
Jan 13, 202621.9121.9121.1121.4921.49-2.99%3,029
Jan 12, 202622.1922.1922.1522.1522.15-3.49%469
Jan 9, 202622.5222.9522.3722.9522.951.59%2,999
Jan 8, 202622.3922.6822.3522.5922.59-0.33%781
Jan 7, 202622.3522.6722.1522.6722.663.60%380
Jan 6, 202621.8821.8821.8821.8821.88-1.05%333
Jan 5, 202622.4322.4622.0322.1122.112.36%2,486
Jan 2, 202621.1921.6021.1921.6021.60-1.56%3,170
Dec 31, 202522.3622.3621.9421.9421.94-2.71%731
Dec 30, 202522.4422.5722.4422.5622.55-0.42%622
Dec 29, 202522.8022.8022.4522.6522.65-0.14%513
Dec 26, 202523.0023.0022.6822.6822.68-0.39%369
Dec 24, 202522.7722.7722.7722.7722.770.49%24
Dec 23, 202522.4322.6622.3522.6622.660.94%1,565
Dec 22, 202522.6522.7922.4522.4522.450.47%2,694
Dec 19, 202522.4322.5022.3422.3422.341.87%2,071
Dec 18, 202522.1522.5821.9321.9321.93-3,617
Dec 17, 202522.4522.4521.9221.9321.93-3.71%3,730
Dec 16, 202523.0423.3322.7822.7822.78-0.58%9,170
Dec 15, 202522.3523.1022.3522.9122.915.71%5,644
Dec 12, 202521.7322.0021.6021.6721.671.05%5,222
Dec 11, 202521.8221.8221.4521.4521.45-0.28%693
Dec 10, 202520.9821.8120.9821.5121.513.14%2,810
Dec 9, 202520.4120.8620.4120.8620.860.76%2,029
Dec 8, 202520.7520.7720.3320.7020.70-0.72%1,313
Dec 5, 202519.8220.8519.8220.8520.856.91%1,121
Dec 4, 202519.7619.7619.5019.5019.50-0.79%2,184
Dec 3, 202520.5220.5219.6319.6619.66-3.57%3,267
Dec 2, 202518.8920.6318.8920.3920.3910.10%4,759
Dec 1, 202518.6118.6418.5218.5218.52-0.95%1,580
Nov 28, 202518.9318.9318.6918.6918.69-0.21%895
Nov 26, 202518.8818.9218.7318.7318.730.36%1,129
Nov 25, 202518.5619.0018.5618.6718.671.12%2,886
Nov 24, 202518.3018.5318.2418.4618.464.67%3,003
Nov 21, 202517.0017.6717.0017.6417.648.18%4,127
Nov 20, 202517.1517.1516.3016.3016.30-4.83%5,432
Nov 19, 202517.4817.4816.9717.1317.13-4.07%2,750
Nov 18, 202518.0018.0017.8517.8517.85-0.31%609
Nov 17, 202518.4018.4017.9117.9117.91-10.11%5,852
Nov 14, 202519.9319.9319.9319.9319.93-0.92%163
Nov 13, 202521.1321.1320.1120.1120.11-4.69%8,442
Nov 12, 202520.8021.1020.6521.1021.104.95%24,748
Nov 11, 202519.5220.1119.5220.1120.103.31%1,233
Nov 10, 202519.4019.5319.3219.4619.461.42%2,858
Nov 7, 202519.1719.4918.9819.1919.191.32%2,042
Nov 6, 202518.8918.9418.8918.9418.94-0.75%834
Nov 5, 202519.0519.0819.0519.0819.08-3.13%704
Nov 4, 202519.7619.8619.4219.7019.70-1.57%1,113
Nov 3, 202519.7920.0119.7720.0120.01-1.54%10,195
Oct 31, 202520.2520.5020.2020.3220.32-0.32%5,748
Oct 30, 202520.3921.7620.2420.3920.390.51%6,826
Oct 29, 202521.9621.9619.2020.2920.29-4.94%37,629
Oct 28, 202521.8121.8421.0021.3421.34-4.09%20,556
Oct 27, 202521.6522.2521.6522.2522.256.00%9,201
Oct 24, 202520.9121.2020.4420.9920.991.78%13,273
Oct 23, 202521.2321.2320.6220.6220.62-5.36%2,109
Oct 22, 202522.1122.2221.6821.7921.79-2.20%1,297
Oct 21, 202521.7322.3221.7322.2822.285.43%938
Oct 20, 202521.0121.1320.7421.1321.133.10%441
Oct 17, 202520.2120.5020.2120.5020.504.54%972
Oct 16, 202521.2121.3419.6019.6119.61-8.52%2,628
Oct 15, 202522.0022.0021.4321.4321.43-6.81%2,158
Oct 14, 202522.3523.1022.3523.0023.001.02%1,352
Oct 13, 202522.6022.8022.6022.7722.773.19%3,447