T-REX 2X Long EOSE Daily Target ETF (EOSU)
BATS: EOSU · Real-Time Price · USD
38.21
-4.59 (-10.72%)
At close: Apr 28, 2026, 4:00 PM EDT
38.21
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EOSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.57 | 41.57 | 37.00 | 38.21 | 38.21 | -10.72% | 45,326 |
| Apr 27, 2026 | 49.58 | 53.00 | 42.76 | 42.80 | 42.80 | -12.62% | 62,455 |
| Apr 24, 2026 | 42.76 | 54.00 | 41.13 | 48.98 | 48.98 | 20.97% | 112,597 |
| Apr 23, 2026 | 47.19 | 47.19 | 39.19 | 40.49 | 40.49 | -11.88% | 57,017 |
| Apr 22, 2026 | 43.91 | 48.14 | 42.73 | 45.95 | 45.95 | 9.40% | 61,024 |
| Apr 21, 2026 | 44.57 | 46.20 | 41.40 | 42.00 | 42.00 | -4.09% | 65,163 |
| Apr 20, 2026 | 42.75 | 46.75 | 40.59 | 43.79 | 43.79 | 0.57% | 76,156 |
| Apr 17, 2026 | 45.99 | 51.36 | 42.99 | 43.54 | 43.54 | 0.10% | 95,999 |
| Apr 16, 2026 | 44.58 | 46.01 | 40.20 | 43.50 | 43.50 | 0.83% | 90,710 |
| Apr 15, 2026 | 40.15 | 48.00 | 40.15 | 43.14 | 43.14 | 24.14% | 246,616 |
| Apr 14, 2026 | 36.00 | 38.00 | 32.00 | 34.75 | 34.75 | 6.11% | 105,140 |
| Apr 13, 2026 | 26.75 | 34.50 | 25.50 | 32.75 | 32.75 | 16.96% | 119,536 |
| Apr 10, 2026 | 34.00 | 35.50 | 26.75 | 28.00 | 28.00 | -11.11% | 293,329 |
| Apr 9, 2026 | 21.97 | 31.50 | 21.97 | 31.50 | 31.50 | 58.71% | 237,346 |
| Apr 8, 2026 | 22.67 | 24.29 | 19.00 | 19.85 | 19.85 | 6.35% | 46,192 |
| Apr 7, 2026 | 21.75 | 21.75 | 18.13 | 18.66 | 18.66 | -14.19% | 34,982 |
| Apr 6, 2026 | 23.00 | 23.61 | 21.25 | 21.75 | 21.75 | -5.41% | 5,646 |
| Apr 2, 2026 | 19.02 | 24.00 | 19.02 | 23.00 | 23.00 | -0.83% | 13,694 |
| Apr 1, 2026 | 23.75 | 25.00 | 22.38 | 23.19 | 23.19 | 1.04% | 22,304 |
| Mar 31, 2026 | 20.54 | 23.12 | 19.63 | 22.95 | 22.95 | 23.93% | 19,182 |
| Mar 30, 2026 | 22.50 | 23.99 | 18.36 | 18.52 | 18.52 | -17.89% | 34,246 |
| Mar 27, 2026 | 21.25 | 23.26 | 19.46 | 22.55 | 22.55 | -0.62% | 33,993 |
| Mar 26, 2026 | 24.75 | 25.25 | 22.34 | 22.69 | 22.69 | -9.68% | 30,852 |
| Mar 25, 2026 | 27.00 | 28.00 | 24.50 | 25.13 | 25.13 | 0.50% | 34,607 |
| Mar 24, 2026 | 26.50 | 28.75 | 25.00 | 25.00 | 25.00 | -9.91% | 36,304 |
| Mar 23, 2026 | 27.25 | 29.50 | 26.00 | 27.75 | 27.75 | 4.72% | 48,652 |
| Mar 20, 2026 | 28.75 | 29.25 | 25.25 | 26.50 | 26.50 | -11.04% | 19,902 |
| Mar 19, 2026 | 26.25 | 30.25 | 25.00 | 29.79 | 29.79 | 7.34% | 62,874 |
| Mar 18, 2026 | 32.00 | 32.00 | 27.25 | 27.75 | 27.75 | -11.90% | 42,921 |
| Mar 17, 2026 | 30.63 | 32.00 | 28.50 | 31.50 | 31.50 | 3.27% | 56,951 |
| Mar 16, 2026 | 34.50 | 36.00 | 29.28 | 30.50 | 30.50 | -6.87% | 106,259 |
| Mar 13, 2026 | 38.75 | 40.00 | 32.75 | 32.75 | 32.75 | -12.67% | 66,850 |
| Mar 12, 2026 | 40.13 | 40.25 | 36.00 | 37.50 | 37.50 | -10.18% | 27,062 |
| Mar 11, 2026 | 41.25 | 44.00 | 38.50 | 41.75 | 41.75 | 1.21% | 42,685 |
| Mar 10, 2026 | 39.50 | 44.50 | 37.75 | 41.25 | 41.25 | 8.55% | 60,196 |
| Mar 9, 2026 | 37.00 | 38.38 | 33.75 | 38.00 | 38.00 | - | 51,876 |
| Mar 6, 2026 | 42.00 | 45.75 | 37.25 | 38.00 | 38.00 | -16.94% | 55,884 |
| Mar 5, 2026 | 45.25 | 49.24 | 39.75 | 45.75 | 45.75 | 0.55% | 78,535 |
| Mar 4, 2026 | 39.50 | 47.00 | 39.50 | 45.50 | 45.50 | 22.97% | 95,244 |
| Mar 3, 2026 | 33.75 | 40.75 | 32.00 | 37.00 | 37.00 | 4.96% | 81,371 |
| Mar 2, 2026 | 30.75 | 39.13 | 30.75 | 35.25 | 35.25 | 1.44% | 100,004 |
| Feb 27, 2026 | 39.75 | 44.75 | 32.75 | 34.75 | 34.75 | -29.44% | 238,321 |
| Feb 26, 2026 | 75.00 | 75.00 | 40.75 | 49.25 | 49.25 | -79.09% | 468,242 |
| Feb 25, 2026 | 252.75 | 262.00 | 229.35 | 235.50 | 235.50 | -4.85% | 8,194 |
| Feb 24, 2026 | 201.50 | 248.75 | 186.00 | 247.52 | 247.52 | 21.03% | 5,948 |
| Feb 23, 2026 | 209.00 | 210.00 | 187.50 | 204.50 | 204.50 | -7.15% | 4,676 |
| Feb 20, 2026 | 247.75 | 252.12 | 210.50 | 220.25 | 220.25 | -12.46% | 8,526 |
| Feb 19, 2026 | 251.75 | 255.25 | 234.50 | 251.61 | 251.61 | -2.00% | 5,510 |
| Feb 18, 2026 | 259.00 | 284.25 | 244.50 | 256.75 | 256.75 | 1.08% | 5,197 |
| Feb 17, 2026 | 235.00 | 254.50 | 221.00 | 254.00 | 254.00 | 7.17% | 5,604 |
| Feb 13, 2026 | 231.50 | 252.15 | 212.75 | 237.01 | 237.01 | 5.57% | 6,390 |
| Feb 12, 2026 | 269.75 | 269.75 | 220.00 | 224.50 | 224.50 | -14.39% | 10,843 |
| Feb 11, 2026 | 331.88 | 331.88 | 239.00 | 262.25 | 262.25 | -11.03% | 14,536 |
| Feb 10, 2026 | 347.75 | 347.75 | 290.50 | 294.75 | 294.75 | -15.18% | 5,022 |
| Feb 9, 2026 | 315.25 | 350.25 | 285.63 | 347.50 | 347.50 | 16.51% | 11,295 |
| Feb 6, 2026 | 270.50 | 302.13 | 265.25 | 298.25 | 298.25 | 18.07% | 7,501 |
| Feb 5, 2026 | 278.50 | 290.25 | 237.50 | 252.60 | 252.60 | -18.65% | 15,537 |
| Feb 4, 2026 | 412.63 | 412.63 | 262.75 | 310.50 | 310.50 | -27.96% | 10,479 |
| Feb 3, 2026 | 450.00 | 460.13 | 371.00 | 431.03 | 431.03 | 2.54% | 5,314 |
| Feb 2, 2026 | 428.50 | 445.00 | 388.25 | 420.34 | 420.34 | -6.59% | 5,919 |
| Jan 30, 2026 | 537.50 | 550.75 | 430.25 | 450.00 | 450.00 | -17.86% | 8,965 |
| Jan 29, 2026 | 580.00 | 611.25 | 487.50 | 547.85 | 547.85 | -7.25% | 5,520 |
| Jan 28, 2026 | 492.75 | 592.11 | 485.25 | 590.66 | 590.66 | 21.69% | 7,144 |
| Jan 27, 2026 | 543.69 | 550.63 | 482.50 | 485.38 | 485.38 | -14.50% | 6,704 |
| Jan 26, 2026 | 621.50 | 621.50 | 525.00 | 567.71 | 567.71 | -10.46% | 3,921 |
| Jan 23, 2026 | 716.75 | 725.00 | 633.75 | 634.00 | 634.00 | -12.52% | 2,208 |
| Jan 22, 2026 | 703.00 | 762.50 | 673.25 | 724.74 | 724.74 | 7.77% | 2,709 |
| Jan 21, 2026 | 695.75 | 719.88 | 528.50 | 672.51 | 672.51 | 2.95% | 5,241 |
| Jan 20, 2026 | 589.50 | 748.12 | 589.50 | 653.25 | 653.25 | -2.06% | 3,515 |
| Jan 16, 2026 | 648.75 | 717.00 | 618.75 | 667.00 | 667.00 | 5.97% | 3,963 |
| Jan 15, 2026 | 648.25 | 745.00 | 625.00 | 629.42 | 629.42 | -4.38% | 3,066 |