T-REX 2X Long BULL Daily Target ETF (BULU)
BATS: BULU · Real-Time Price · USD
2.390
-0.270 (-10.15%)
Mar 6, 2026, 4:00 PM EST - Market closed
BULU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.59 | 2.59 | 2.39 | 2.39 | 2.39 | -10.15% | 8,151 |
| Mar 5, 2026 | 2.79 | 2.94 | 2.60 | 2.66 | 2.66 | -11.92% | 18,685 |
| Mar 4, 2026 | 3.21 | 3.36 | 3.00 | 3.02 | 3.02 | 3.78% | 46,658 |
| Mar 3, 2026 | 2.80 | 2.95 | 2.72 | 2.91 | 2.91 | -2.35% | 2,902 |
| Mar 2, 2026 | 2.60 | 3.03 | 2.56 | 2.98 | 2.98 | 7.58% | 13,721 |
| Feb 27, 2026 | 2.83 | 2.84 | 2.73 | 2.77 | 2.77 | -7.36% | 12,710 |
| Feb 26, 2026 | 3.03 | 3.14 | 2.93 | 2.99 | 2.99 | 0.10% | 23,141 |
| Feb 25, 2026 | 2.89 | 3.00 | 2.82 | 2.99 | 2.99 | 8.74% | 6,401 |
| Feb 24, 2026 | 2.54 | 2.75 | 2.51 | 2.75 | 2.75 | 4.85% | 6,767 |
| Feb 23, 2026 | 2.80 | 2.82 | 2.62 | 2.62 | 2.62 | -9.97% | 5,410 |
| Feb 20, 2026 | 2.96 | 3.05 | 2.91 | 2.91 | 2.91 | -1.69% | 8,095 |
| Feb 19, 2026 | 2.85 | 2.96 | 2.82 | 2.96 | 2.96 | -0.34% | 5,030 |
| Feb 18, 2026 | 2.88 | 3.09 | 2.88 | 2.97 | 2.97 | 2.06% | 8,764 |
| Feb 17, 2026 | 2.92 | 3.04 | 2.89 | 2.91 | 2.91 | -3.64% | 7,901 |
| Feb 13, 2026 | 2.94 | 3.24 | 2.94 | 3.02 | 3.02 | 3.85% | 17,460 |
| Feb 12, 2026 | 3.22 | 3.22 | 2.91 | 2.91 | 2.91 | -13.45% | 5,571 |
| Feb 11, 2026 | 3.67 | 3.67 | 3.19 | 3.36 | 3.36 | -11.23% | 3,053 |
| Feb 10, 2026 | 3.94 | 4.13 | 3.79 | 3.79 | 3.79 | -4.18% | 5,097 |
| Feb 9, 2026 | 3.67 | 4.02 | 3.54 | 3.95 | 3.95 | 6.76% | 7,328 |
| Feb 6, 2026 | 3.21 | 3.73 | 3.21 | 3.70 | 3.70 | 26.71% | 9,404 |
| Feb 5, 2026 | 3.67 | 3.77 | 2.92 | 2.92 | 2.92 | -26.74% | 15,291 |
| Feb 4, 2026 | 3.86 | 3.99 | 3.76 | 3.99 | 3.99 | -0.35% | 5,871 |
| Feb 3, 2026 | 4.26 | 4.26 | 3.70 | 4.00 | 4.00 | -2.91% | 9,895 |
| Feb 2, 2026 | 4.27 | 4.35 | 4.04 | 4.12 | 4.12 | -7.00% | 12,994 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.39 | 4.43 | 4.43 | -8.09% | 16,349 |
| Jan 29, 2026 | 5.17 | 5.32 | 4.79 | 4.82 | 4.82 | -8.19% | 11,521 |
| Jan 28, 2026 | 5.31 | 5.36 | 5.22 | 5.25 | 5.25 | -0.38% | 4,315 |
| Jan 27, 2026 | 5.42 | 5.42 | 5.17 | 5.27 | 5.27 | -2.08% | 10,102 |
| Jan 26, 2026 | 5.50 | 5.55 | 5.38 | 5.38 | 5.38 | -4.06% | 7,181 |
| Jan 23, 2026 | 5.60 | 5.80 | 5.60 | 5.61 | 5.61 | 0.72% | 6,187 |
| Jan 22, 2026 | 5.80 | 5.88 | 5.57 | 5.57 | 5.57 | 0.72% | 20,056 |
| Jan 21, 2026 | 5.66 | 5.73 | 5.36 | 5.53 | 5.53 | -1.50% | 12,906 |
| Jan 20, 2026 | 5.75 | 5.80 | 5.60 | 5.61 | 5.61 | -7.97% | 12,421 |
| Jan 16, 2026 | 6.16 | 6.26 | 5.90 | 6.10 | 6.10 | -0.49% | 2,870 |
| Jan 15, 2026 | 6.45 | 6.72 | 6.11 | 6.13 | 6.13 | -5.69% | 6,261 |
| Jan 14, 2026 | 6.19 | 6.50 | 6.10 | 6.50 | 6.50 | 5.35% | 12,534 |
| Jan 13, 2026 | 6.45 | 6.46 | 6.09 | 6.17 | 6.17 | -2.22% | 14,047 |
| Jan 12, 2026 | 6.53 | 6.65 | 6.30 | 6.31 | 6.31 | -5.18% | 5,334 |
| Jan 9, 2026 | 6.60 | 6.82 | 6.50 | 6.66 | 6.66 | 1.45% | 17,026 |
| Jan 8, 2026 | 6.44 | 6.67 | 6.36 | 6.56 | 6.56 | -0.46% | 5,372 |
| Jan 7, 2026 | 6.89 | 6.89 | 6.58 | 6.59 | 6.59 | -5.44% | 3,678 |
| Jan 6, 2026 | 6.95 | 7.09 | 6.69 | 6.97 | 6.97 | 1.87% | 4,677 |
| Jan 5, 2026 | 6.37 | 7.00 | 6.37 | 6.84 | 6.84 | 8.69% | 16,862 |
| Jan 2, 2026 | 5.81 | 6.29 | 5.81 | 6.29 | 6.29 | 10.32% | 1,743 |
| Dec 31, 2025 | 5.91 | 5.91 | 5.54 | 5.71 | 5.70 | -4.55% | 25,066 |
| Dec 30, 2025 | 6.10 | 6.15 | 5.98 | 5.98 | 5.98 | -2.02% | 5,768 |
| Dec 29, 2025 | 6.11 | 6.23 | 5.95 | 6.10 | 6.10 | -3.62% | 13,732 |
| Dec 26, 2025 | 6.68 | 6.68 | 6.25 | 6.33 | 6.33 | -5.33% | 7,096 |
| Dec 24, 2025 | 6.70 | 6.77 | 6.56 | 6.69 | 6.68 | -0.22% | 12,420 |
| Dec 23, 2025 | 7.18 | 7.18 | 6.70 | 6.70 | 6.70 | -7.98% | 5,935 |
| Dec 22, 2025 | 7.20 | 7.51 | 7.20 | 7.28 | 7.28 | 3.51% | 6,980 |
| Dec 19, 2025 | 6.83 | 7.03 | 6.75 | 7.03 | 7.03 | 6.58% | 16,488 |
| Dec 18, 2025 | 6.94 | 7.13 | 6.59 | 6.60 | 6.60 | -2.37% | 11,123 |
| Dec 17, 2025 | 7.24 | 7.35 | 6.72 | 6.76 | 6.76 | -3.70% | 6,043 |
| Dec 16, 2025 | 7.17 | 7.39 | 6.92 | 7.02 | 7.02 | -1.68% | 3,881 |
| Dec 15, 2025 | 8.24 | 8.24 | 7.10 | 7.14 | 7.14 | -12.52% | 12,815 |
| Dec 12, 2025 | 9.45 | 9.45 | 8.16 | 8.16 | 8.16 | -11.38% | 6,587 |
| Dec 11, 2025 | 9.67 | 9.67 | 9.20 | 9.21 | 9.21 | -7.14% | 9,338 |
| Dec 10, 2025 | 9.98 | 10.37 | 9.67 | 9.92 | 9.92 | -3.60% | 118,569 |
| Dec 9, 2025 | 9.03 | 10.50 | 8.88 | 10.29 | 10.29 | 12.07% | 122,961 |
| Dec 8, 2025 | 8.94 | 9.47 | 8.94 | 9.18 | 9.18 | 3.17% | 8,815 |
| Dec 5, 2025 | 8.92 | 9.03 | 8.75 | 8.90 | 8.90 | -3.01% | 10,638 |
| Dec 4, 2025 | 8.58 | 9.23 | 8.58 | 9.17 | 9.17 | 8.18% | 5,839 |
| Dec 3, 2025 | 8.13 | 8.48 | 7.98 | 8.48 | 8.48 | 5.13% | 5,460 |
| Dec 2, 2025 | 8.53 | 8.68 | 8.07 | 8.07 | 8.07 | -4.58% | 1,937 |
| Dec 1, 2025 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | -2.16% | 15,314 |
| Nov 28, 2025 | 8.54 | 9.00 | 8.54 | 8.64 | 8.64 | 0.97% | 18,460 |
| Nov 26, 2025 | 8.71 | 8.73 | 8.29 | 8.56 | 8.56 | 13.02% | 31,483 |
| Nov 25, 2025 | 7.59 | 7.59 | 7.09 | 7.57 | 7.57 | 0.24% | 3,631 |
| Nov 24, 2025 | 7.11 | 7.64 | 6.67 | 7.55 | 7.55 | 9.04% | 11,387 |
| Nov 21, 2025 | 6.97 | 7.23 | 5.91 | 6.93 | 6.93 | -0.19% | 31,887 |
| Nov 20, 2025 | 7.46 | 7.53 | 6.84 | 6.94 | 6.94 | 0.70% | 27,194 |
| Nov 19, 2025 | 7.08 | 7.15 | 6.54 | 6.89 | 6.89 | -4.01% | 4,844 |
| Nov 18, 2025 | 6.58 | 7.26 | 6.55 | 7.18 | 7.18 | 5.84% | 27,854 |
| Nov 17, 2025 | 7.37 | 7.42 | 6.57 | 6.78 | 6.78 | -11.09% | 47,598 |
| Nov 14, 2025 | 7.79 | 8.25 | 7.60 | 7.63 | 7.63 | -8.40% | 12,620 |
| Nov 13, 2025 | 9.35 | 9.45 | 8.33 | 8.33 | 8.33 | -15.86% | 29,521 |
| Nov 12, 2025 | 9.63 | 9.92 | 9.45 | 9.90 | 9.90 | 5.01% | 12,565 |
| Nov 11, 2025 | 9.41 | 9.66 | 9.39 | 9.43 | 9.43 | -3.51% | 3,641 |
| Nov 10, 2025 | 10.20 | 10.20 | 9.73 | 9.77 | 9.77 | 1.78% | 23,898 |
| Nov 7, 2025 | 9.27 | 9.73 | 8.85 | 9.60 | 9.60 | -1.41% | 12,088 |
| Nov 6, 2025 | 10.66 | 10.66 | 9.66 | 9.74 | 9.74 | -6.78% | 19,140 |
| Nov 5, 2025 | 9.91 | 10.45 | 9.90 | 10.45 | 10.45 | 5.24% | 11,958 |
| Nov 4, 2025 | 10.72 | 10.86 | 9.60 | 9.93 | 9.93 | -12.41% | 20,564 |
| Nov 3, 2025 | 12.20 | 12.20 | 11.28 | 11.33 | 11.33 | -8.91% | 9,808 |
| Oct 31, 2025 | 12.83 | 13.03 | 12.14 | 12.44 | 12.44 | 0.72% | 7,289 |
| Oct 30, 2025 | 12.76 | 12.76 | 12.35 | 12.35 | 12.35 | -4.35% | 8,514 |
| Oct 29, 2025 | 13.00 | 13.29 | 12.74 | 12.91 | 12.91 | -4.64% | 22,949 |
| Oct 28, 2025 | 14.44 | 14.44 | 13.46 | 13.54 | 13.54 | -4.78% | 16,271 |
| Oct 27, 2025 | 14.89 | 14.99 | 14.22 | 14.22 | 14.22 | -0.49% | 17,311 |
| Oct 24, 2025 | 13.72 | 14.29 | 13.44 | 14.29 | 14.29 | 8.14% | 23,562 |
| Oct 23, 2025 | 12.75 | 13.72 | 12.75 | 13.21 | 13.21 | 4.50% | 31,726 |
| Oct 22, 2025 | 12.87 | 12.99 | 12.03 | 12.65 | 12.65 | -7.09% | 38,360 |
| Oct 21, 2025 | 13.89 | 14.60 | 13.27 | 13.61 | 13.61 | -4.22% | 19,608 |
| Oct 20, 2025 | 13.29 | 14.34 | 13.08 | 14.21 | 14.21 | 5.82% | 22,824 |
| Oct 17, 2025 | 14.48 | 14.48 | 13.41 | 13.43 | 13.43 | -11.07% | 27,963 |
| Oct 16, 2025 | 15.06 | 15.68 | 14.05 | 15.10 | 15.10 | 1.71% | 37,205 |
| Oct 15, 2025 | 15.10 | 15.61 | 14.37 | 14.85 | 14.85 | -1.17% | 31,190 |
| Oct 14, 2025 | 14.69 | 15.56 | 13.62 | 15.02 | 15.02 | -0.26% | 28,861 |
| Oct 13, 2025 | 14.76 | 15.06 | 13.92 | 15.06 | 15.06 | 4.08% | 20,828 |