T-REX 2X Long CRCL Daily Target ETF (CCUP)
BATS: CCUP · Real-Time Price · USD
4.000
-0.240 (-5.66%)
Apr 29, 2026, 10:00 AM EDT - Market open
CCUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.25 | 4.31 | 4.03 | 4.24 | 4.24 | -2.53% | 219,651 |
| Apr 27, 2026 | 4.70 | 4.73 | 4.24 | 4.35 | 4.35 | -8.23% | 328,979 |
| Apr 24, 2026 | 4.90 | 5.01 | 4.55 | 4.74 | 4.74 | -0.63% | 179,160 |
| Apr 23, 2026 | 5.06 | 5.13 | 4.58 | 4.77 | 4.77 | -8.62% | 307,839 |
| Apr 22, 2026 | 4.81 | 5.33 | 4.77 | 5.22 | 5.22 | 16.78% | 389,585 |
| Apr 21, 2026 | 5.31 | 5.35 | 4.44 | 4.47 | 4.47 | -18.87% | 2,148,557 |
| Apr 20, 2026 | 5.07 | 5.54 | 4.72 | 5.51 | 5.51 | 1.10% | 1,704,991 |
| Apr 17, 2026 | 5.97 | 6.03 | 5.14 | 5.45 | 5.45 | -3.54% | 2,345,743 |
| Apr 16, 2026 | 5.59 | 5.68 | 5.06 | 5.65 | 5.65 | 3.67% | 1,571,209 |
| Apr 15, 2026 | 5.66 | 5.78 | 5.18 | 5.45 | 5.45 | - | 2,005,269 |
| Apr 14, 2026 | 5.14 | 5.93 | 5.07 | 5.45 | 5.45 | 14.02% | 2,861,712 |
| Apr 13, 2026 | 3.74 | 4.78 | 3.72 | 4.78 | 4.78 | 23.99% | 1,997,866 |
| Apr 10, 2026 | 3.87 | 4.05 | 3.59 | 3.86 | 3.86 | 7.08% | 1,741,597 |
| Apr 9, 2026 | 4.39 | 4.44 | 3.57 | 3.60 | 3.60 | -20.00% | 2,861,377 |
| Apr 8, 2026 | 5.14 | 5.21 | 4.37 | 4.50 | 4.50 | 0.22% | 2,029,938 |
| Apr 7, 2026 | 4.18 | 4.58 | 3.91 | 4.49 | 4.49 | 4.42% | 2,115,119 |
| Apr 6, 2026 | 4.41 | 4.52 | 4.20 | 4.30 | 4.30 | 4.37% | 1,138,509 |
| Apr 2, 2026 | 3.83 | 4.13 | 3.58 | 4.12 | 4.12 | -0.96% | 2,410,353 |
| Apr 1, 2026 | 4.93 | 5.00 | 4.13 | 4.16 | 4.16 | -10.34% | 2,788,077 |
| Mar 31, 2026 | 4.28 | 4.84 | 4.08 | 4.64 | 4.64 | 12.90% | 1,890,701 |
| Mar 30, 2026 | 4.77 | 4.77 | 3.97 | 4.11 | 4.11 | -8.46% | 1,565,788 |
| Mar 27, 2026 | 4.84 | 4.88 | 4.21 | 4.49 | 4.49 | -9.29% | 2,183,659 |
| Mar 26, 2026 | 5.28 | 5.50 | 4.86 | 4.95 | 4.95 | -10.97% | 2,329,068 |
| Mar 25, 2026 | 5.86 | 6.21 | 5.31 | 5.56 | 5.56 | 5.10% | 4,629,371 |
| Mar 24, 2026 | 8.71 | 8.85 | 4.88 | 5.29 | 5.29 | -40.02% | 7,981,734 |
| Mar 23, 2026 | 8.49 | 8.93 | 8.09 | 8.82 | 8.82 | 1.15% | 3,979,050 |
| Mar 20, 2026 | 9.04 | 9.64 | 8.31 | 8.72 | 8.72 | -3.86% | 2,782,586 |
| Mar 19, 2026 | 8.79 | 9.26 | 8.11 | 9.07 | 9.07 | -6.97% | 3,096,817 |
| Mar 18, 2026 | 9.47 | 10.11 | 9.05 | 9.75 | 9.75 | 1.14% | 2,873,834 |
| Mar 17, 2026 | 8.60 | 10.25 | 8.36 | 9.64 | 9.64 | 10.30% | 5,863,733 |
| Mar 16, 2026 | 8.06 | 8.84 | 8.00 | 8.74 | 8.74 | 17.95% | 3,765,313 |
| Mar 13, 2026 | 7.78 | 7.91 | 7.13 | 7.41 | 7.41 | 1.93% | 2,591,053 |
| Mar 12, 2026 | 7.05 | 7.58 | 7.00 | 7.27 | 7.27 | 2.25% | 4,359,813 |
| Mar 11, 2026 | 8.04 | 8.49 | 7.04 | 7.11 | 7.11 | -8.85% | 5,209,005 |
| Mar 10, 2026 | 7.27 | 8.25 | 7.14 | 7.80 | 7.80 | 10.95% | 4,303,393 |
| Mar 9, 2026 | 6.28 | 7.10 | 6.22 | 7.03 | 7.03 | 19.56% | 5,766,278 |
| Mar 6, 2026 | 6.05 | 6.39 | 5.65 | 5.88 | 5.88 | -7.26% | 5,084,937 |
| Mar 5, 2026 | 6.24 | 6.85 | 6.05 | 6.34 | 6.34 | 0.96% | 5,633,726 |
| Mar 4, 2026 | 6.00 | 6.40 | 5.85 | 6.28 | 6.28 | 11.55% | 5,665,970 |
| Mar 3, 2026 | 4.75 | 6.15 | 4.72 | 5.63 | 5.63 | 7.03% | 8,456,287 |
| Mar 2, 2026 | 3.74 | 5.31 | 3.73 | 5.26 | 5.26 | 30.20% | 4,748,808 |
| Feb 27, 2026 | 3.98 | 4.18 | 3.80 | 4.04 | 4.04 | -8.60% | 2,794,301 |
| Feb 26, 2026 | 3.88 | 4.75 | 3.83 | 4.42 | 4.42 | 9.41% | 13,637,504 |
| Feb 25, 2026 | 3.28 | 4.04 | 3.12 | 4.04 | 4.04 | 71.19% | 13,706,964 |
| Feb 24, 2026 | 2.28 | 2.47 | 2.22 | 2.36 | 2.36 | 0.43% | 769,524 |
| Feb 23, 2026 | 2.42 | 2.49 | 2.25 | 2.35 | 2.35 | -6.00% | 1,187,900 |
| Feb 20, 2026 | 2.44 | 2.68 | 2.39 | 2.50 | 2.50 | 3.73% | 2,157,881 |
| Feb 19, 2026 | 2.44 | 2.48 | 2.24 | 2.41 | 2.41 | -3.79% | 1,091,927 |
| Feb 18, 2026 | 2.43 | 2.63 | 2.36 | 2.51 | 2.51 | 4.59% | 2,141,728 |
| Feb 17, 2026 | 2.21 | 2.48 | 2.05 | 2.40 | 2.40 | 5.51% | 2,068,733 |
| Feb 13, 2026 | 2.14 | 2.42 | 2.07 | 2.27 | 2.27 | 11.55% | 2,757,683 |
| Feb 12, 2026 | 2.20 | 2.20 | 1.94 | 2.04 | 2.04 | -3.78% | 1,249,737 |
| Feb 11, 2026 | 2.23 | 2.23 | 1.97 | 2.12 | 2.12 | -7.03% | 1,293,527 |
| Feb 10, 2026 | 2.18 | 2.43 | 2.15 | 2.28 | 2.28 | -0.87% | 1,251,976 |
| Feb 9, 2026 | 2.00 | 2.35 | 1.98 | 2.30 | 2.30 | 10.87% | 1,838,511 |
| Feb 6, 2026 | 1.85 | 2.12 | 1.85 | 2.07 | 2.07 | 25.45% | 2,294,055 |
| Feb 5, 2026 | 1.89 | 1.93 | 1.61 | 1.65 | 1.65 | -16.67% | 1,803,399 |
| Feb 4, 2026 | 2.04 | 2.06 | 1.73 | 1.98 | 1.98 | -4.35% | 1,188,787 |
| Feb 3, 2026 | 2.34 | 2.34 | 1.89 | 2.07 | 2.07 | -9.21% | 1,717,946 |
| Feb 2, 2026 | 2.54 | 2.54 | 2.24 | 2.28 | 2.28 | -15.56% | 1,018,106 |
| Jan 30, 2026 | 2.93 | 2.96 | 2.53 | 2.70 | 2.70 | -11.18% | 1,693,190 |
| Jan 29, 2026 | 3.29 | 3.31 | 2.85 | 3.04 | 3.04 | -14.12% | 1,059,804 |
| Jan 28, 2026 | 3.53 | 3.92 | 3.46 | 3.54 | 3.54 | 8.26% | 1,384,383 |
| Jan 27, 2026 | 3.32 | 3.32 | 3.05 | 3.27 | 3.27 | -3.25% | 1,113,912 |
| Jan 26, 2026 | 3.30 | 3.50 | 3.27 | 3.38 | 3.38 | -0.88% | 395,084 |
| Jan 23, 2026 | 3.39 | 3.52 | 3.27 | 3.41 | 3.41 | -0.29% | 598,950 |
| Jan 22, 2026 | 3.63 | 3.64 | 3.35 | 3.42 | 3.42 | -3.66% | 488,787 |
| Jan 21, 2026 | 3.57 | 3.72 | 3.33 | 3.55 | 3.55 | - | 637,964 |
| Jan 20, 2026 | 3.83 | 4.04 | 3.54 | 3.55 | 3.55 | -15.07% | 595,183 |
| Jan 16, 2026 | 3.99 | 4.31 | 3.87 | 4.18 | 4.18 | 5.03% | 722,547 |
| Jan 15, 2026 | 4.76 | 4.76 | 3.92 | 3.98 | 3.98 | -18.94% | 1,300,373 |
| Jan 14, 2026 | 4.91 | 5.33 | 4.59 | 4.91 | 4.91 | 2.72% | 997,701 |
| Jan 13, 2026 | 4.78 | 4.85 | 4.42 | 4.78 | 4.78 | 1.92% | 583,587 |
| Jan 12, 2026 | 4.51 | 4.72 | 4.38 | 4.69 | 4.69 | -0.64% | 724,595 |
| Jan 9, 2026 | 4.61 | 4.86 | 4.32 | 4.72 | 4.72 | 2.83% | 663,633 |
| Jan 8, 2026 | 4.37 | 4.69 | 4.27 | 4.59 | 4.59 | 2.91% | 357,384 |
| Jan 7, 2026 | 4.81 | 4.81 | 4.46 | 4.46 | 4.46 | -9.72% | 631,966 |
| Jan 6, 2026 | 5.09 | 5.09 | 4.62 | 4.94 | 4.94 | -0.60% | 964,922 |
| Jan 5, 2026 | 4.96 | 5.32 | 4.88 | 4.97 | 4.97 | 3.54% | 469,555 |
| Jan 2, 2026 | 4.49 | 4.92 | 4.38 | 4.80 | 4.80 | 10.60% | 827,022 |
| Dec 31, 2025 | 4.44 | 4.46 | 4.29 | 4.34 | 4.34 | -1.59% | 250,226 |
| Dec 30, 2025 | 4.44 | 4.75 | 4.39 | 4.41 | 4.41 | -2.00% | 344,569 |
| Dec 29, 2025 | 4.35 | 4.77 | 4.34 | 4.50 | 4.50 | -1.75% | 1,137,367 |
| Dec 26, 2025 | 4.66 | 4.70 | 4.41 | 4.58 | 4.58 | -2.76% | 588,369 |
| Dec 24, 2025 | 4.70 | 4.78 | 4.43 | 4.71 | 4.71 | -1.05% | 462,678 |
| Dec 23, 2025 | 4.99 | 5.08 | 4.56 | 4.76 | 4.76 | -9.33% | 585,349 |
| Dec 22, 2025 | 5.35 | 5.76 | 5.20 | 5.25 | 5.25 | 1.74% | 1,590,495 |
| Dec 19, 2025 | 4.71 | 5.17 | 4.71 | 5.16 | 5.16 | 12.42% | 1,007,470 |
| Dec 18, 2025 | 4.81 | 4.97 | 4.49 | 4.59 | 4.59 | 4.32% | 1,185,762 |
| Dec 17, 2025 | 4.78 | 5.14 | 4.38 | 4.40 | 4.40 | -8.52% | 1,293,680 |
| Dec 16, 2025 | 4.26 | 4.88 | 4.24 | 4.81 | 4.81 | 19.06% | 1,362,191 |
| Dec 15, 2025 | 5.08 | 5.08 | 3.95 | 4.04 | 4.04 | -19.20% | 1,416,398 |
| Dec 12, 2025 | 5.69 | 5.99 | 4.82 | 5.00 | 5.00 | -11.35% | 1,207,025 |
| Dec 11, 2025 | 5.26 | 5.73 | 4.99 | 5.64 | 5.64 | 0.18% | 1,407,259 |
| Dec 10, 2025 | 5.51 | 5.77 | 5.20 | 5.63 | 5.63 | -0.88% | 1,144,688 |
| Dec 9, 2025 | 4.98 | 5.82 | 4.83 | 5.68 | 5.68 | 11.37% | 1,599,830 |
| Dec 8, 2025 | 5.46 | 5.52 | 4.78 | 5.10 | 5.10 | -3.95% | 1,272,540 |
| Dec 5, 2025 | 5.39 | 5.43 | 4.98 | 5.31 | 5.31 | -4.32% | 1,715,335 |
| Dec 4, 2025 | 5.17 | 5.63 | 5.01 | 5.55 | 5.55 | 2.97% | 2,218,709 |
| Dec 3, 2025 | 4.55 | 5.42 | 4.23 | 5.39 | 5.39 | 23.06% | 2,715,127 |