T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
44.69
+3.28 (7.92%)
At close: Dec 5, 2025, 4:00 PM EST
44.69
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.43 | 44.94 | 41.37 | 44.69 | 44.69 | 7.92% | 4,840 |
| Dec 4, 2025 | 40.32 | 43.06 | 39.56 | 41.41 | 41.41 | -0.17% | 25,584 |
| Dec 3, 2025 | 43.69 | 43.93 | 41.02 | 41.48 | 41.48 | -11.01% | 41,707 |
| Dec 2, 2025 | 51.65 | 51.65 | 44.33 | 46.61 | 46.61 | -16.48% | 107,248 |
| Dec 1, 2025 | 53.88 | 56.75 | 53.45 | 55.81 | 55.81 | 18.90% | 50,439 |
| Nov 28, 2025 | 45.36 | 47.69 | 45.17 | 46.94 | 46.94 | -0.93% | 46,558 |
| Nov 26, 2025 | 50.39 | 51.43 | 46.84 | 47.38 | 47.38 | -6.42% | 51,140 |
| Nov 25, 2025 | 51.41 | 53.08 | 49.81 | 50.63 | 50.63 | 2.74% | 56,029 |
| Nov 24, 2025 | 57.16 | 57.16 | 48.88 | 49.28 | 49.28 | -17.05% | 90,945 |
| Nov 21, 2025 | 60.13 | 62.00 | 56.84 | 59.41 | 59.41 | 6.15% | 110,386 |
| Nov 20, 2025 | 49.47 | 57.27 | 49.47 | 55.97 | 55.97 | 7.63% | 143,759 |
| Nov 19, 2025 | 49.33 | 54.12 | 47.44 | 52.00 | 52.00 | 11.65% | 76,781 |
| Nov 18, 2025 | 48.95 | 49.26 | 44.97 | 46.58 | 46.58 | -7.74% | 63,197 |
| Nov 17, 2025 | 45.14 | 51.91 | 44.80 | 50.48 | 50.48 | 8.42% | 54,898 |
| Nov 14, 2025 | 46.66 | 46.98 | 43.19 | 46.56 | 46.56 | 1.70% | 87,220 |
| Nov 13, 2025 | 39.61 | 46.04 | 38.99 | 45.78 | 45.78 | 14.85% | 84,270 |
| Nov 12, 2025 | 36.48 | 40.63 | 36.32 | 39.86 | 39.86 | 1.27% | 83,731 |
| Nov 11, 2025 | 37.59 | 39.56 | 37.55 | 39.36 | 39.36 | 7.66% | 52,145 |
| Nov 10, 2025 | 35.78 | 38.09 | 35.78 | 36.56 | 36.56 | -6.23% | 48,588 |
| Nov 7, 2025 | 45.38 | 45.38 | 38.86 | 38.99 | 38.99 | -9.70% | 203,507 |
| Nov 6, 2025 | 42.03 | 44.32 | 41.87 | 43.18 | 43.18 | 8.17% | 29,773 |
| Nov 5, 2025 | 43.04 | 43.44 | 38.95 | 39.92 | 39.92 | -14.88% | 77,220 |
| Nov 4, 2025 | 40.75 | 48.65 | 38.91 | 46.90 | 46.90 | 21.06% | 78,394 |
| Nov 3, 2025 | 36.52 | 39.08 | 36.15 | 38.74 | 38.74 | 15.09% | 90,225 |
| Oct 31, 2025 | 34.19 | 35.14 | 33.22 | 33.66 | 33.66 | -10.62% | 197,377 |
| Oct 30, 2025 | 35.54 | 37.90 | 35.54 | 37.66 | 37.66 | 10.38% | 156,536 |
| Oct 29, 2025 | 32.50 | 35.00 | 32.47 | 34.12 | 34.12 | 7.30% | 57,563 |
| Oct 28, 2025 | 30.40 | 32.20 | 29.80 | 31.80 | 31.80 | 7.07% | 54,422 |
| Oct 27, 2025 | 30.40 | 30.99 | 29.00 | 29.70 | 29.70 | -13.41% | 67,313 |
| Oct 24, 2025 | 34.00 | 35.60 | 33.50 | 34.30 | 34.30 | -3.92% | 90,349 |
| Oct 23, 2025 | 36.00 | 36.73 | 34.30 | 35.70 | 35.70 | -2.99% | 54,842 |
| Oct 22, 2025 | 36.00 | 37.20 | 35.40 | 36.80 | 36.80 | 10.51% | 76,163 |
| Oct 21, 2025 | 35.20 | 35.93 | 31.40 | 33.30 | 33.30 | -0.89% | 50,782 |
| Oct 20, 2025 | 32.80 | 34.97 | 32.40 | 33.60 | 33.60 | -8.20% | 63,880 |
| Oct 17, 2025 | 38.00 | 38.73 | 36.30 | 36.60 | 36.60 | 2.23% | 86,336 |
| Oct 16, 2025 | 32.90 | 36.30 | 32.40 | 35.80 | 35.80 | 5.92% | 67,984 |
| Oct 15, 2025 | 32.50 | 34.80 | 32.00 | 33.80 | 33.80 | 5.30% | 102,838 |
| Oct 14, 2025 | 34.40 | 35.00 | 31.30 | 32.10 | 32.10 | 7.36% | 121,827 |
| Oct 13, 2025 | 32.60 | 33.00 | 29.80 | 29.90 | 29.90 | -13.58% | 87,065 |
| Oct 10, 2025 | 29.40 | 35.00 | 29.10 | 34.60 | 34.60 | 16.11% | 106,636 |
| Oct 9, 2025 | 29.00 | 30.60 | 29.00 | 29.80 | 29.80 | 7.19% | 51,225 |
| Oct 8, 2025 | 28.00 | 28.60 | 27.00 | 27.80 | 27.80 | -1.42% | 69,469 |
| Oct 7, 2025 | 25.20 | 28.60 | 25.00 | 28.20 | 28.20 | 10.16% | 117,228 |
| Oct 6, 2025 | 27.20 | 27.20 | 25.40 | 25.60 | 25.60 | -8.24% | 69,618 |
| Oct 3, 2025 | 28.40 | 29.00 | 27.09 | 27.90 | 27.90 | -1.41% | 105,479 |
| Oct 2, 2025 | 29.80 | 30.60 | 28.00 | 28.30 | 28.30 | -7.82% | 149,533 |
| Oct 1, 2025 | 31.40 | 31.40 | 30.40 | 30.70 | 30.70 | -8.08% | 60,872 |
| Sep 30, 2025 | 33.40 | 34.51 | 33.20 | 33.40 | 33.40 | 1.21% | 34,901 |
| Sep 29, 2025 | 34.20 | 34.50 | 32.60 | 33.00 | 33.00 | -7.82% | 76,477 |
| Sep 26, 2025 | 38.02 | 38.20 | 35.00 | 35.80 | 35.80 | -6.28% | 50,559 |
| Sep 25, 2025 | 36.80 | 39.80 | 36.40 | 38.20 | 38.20 | 11.70% | 74,117 |
| Sep 24, 2025 | 33.80 | 34.40 | 33.20 | 34.20 | 34.20 | - | 11,229 |
| Sep 23, 2025 | 33.42 | 34.50 | 33.20 | 34.20 | 34.20 | -1.16% | 31,096 |
| Sep 22, 2025 | 33.40 | 34.60 | 33.20 | 34.60 | 34.60 | 14.57% | 30,428 |
| Sep 19, 2025 | 29.40 | 30.40 | 29.03 | 30.20 | 30.20 | 5.59% | 16,107 |
| Sep 18, 2025 | 28.60 | 28.79 | 27.80 | 28.60 | 28.60 | -2.72% | 9,770 |
| Sep 17, 2025 | 29.50 | 30.60 | 29.20 | 29.40 | 29.40 | -1.01% | 24,321 |
| Sep 16, 2025 | 29.50 | 30.60 | 29.49 | 29.70 | 29.70 | - | 31,452 |
| Sep 15, 2025 | 29.30 | 30.00 | 29.00 | 29.70 | 29.70 | 7.61% | 14,875 |
| Sep 12, 2025 | 29.80 | 29.81 | 27.60 | 27.60 | 27.60 | -10.97% | 25,861 |
| Sep 11, 2025 | 31.40 | 31.40 | 30.80 | 31.00 | 31.00 | -4.91% | 16,224 |
| Sep 10, 2025 | 31.80 | 32.90 | 30.60 | 32.60 | 32.60 | -1.51% | 22,652 |
| Sep 9, 2025 | 32.40 | 33.40 | 32.00 | 33.10 | 33.10 | - | 17,570 |
| Sep 8, 2025 | 32.20 | 33.20 | 31.60 | 33.10 | 33.10 | 2.16% | 22,087 |
| Sep 5, 2025 | 30.40 | 33.80 | 30.39 | 32.40 | 32.40 | -2.99% | 47,872 |
| Sep 4, 2025 | 31.80 | 33.56 | 31.80 | 33.40 | 33.40 | 9.15% | 22,413 |
| Sep 3, 2025 | 32.30 | 32.30 | 30.40 | 30.60 | 30.60 | -9.73% | 70,399 |
| Sep 2, 2025 | 33.50 | 34.10 | 32.18 | 33.90 | 33.90 | 3.35% | 38,854 |
| Aug 29, 2025 | 32.20 | 34.00 | 32.20 | 32.80 | 32.80 | 4.46% | 72,329 |
| Aug 28, 2025 | 29.40 | 31.60 | 29.30 | 31.40 | 31.40 | 5.37% | 75,625 |
| Aug 27, 2025 | 29.59 | 30.20 | 28.60 | 29.80 | 29.80 | 1.36% | 69,669 |
| Aug 26, 2025 | 31.20 | 31.60 | 29.40 | 29.40 | 29.40 | -8.13% | 84,328 |
| Aug 25, 2025 | 29.20 | 32.20 | 29.00 | 32.00 | 32.00 | 17.65% | 64,701 |
| Aug 22, 2025 | 37.80 | 37.90 | 27.00 | 27.20 | 27.20 | -29.17% | 83,071 |
| Aug 21, 2025 | 37.80 | 38.80 | 36.80 | 38.40 | 38.40 | 5.49% | 33,489 |
| Aug 20, 2025 | 39.40 | 41.20 | 36.00 | 36.40 | 36.40 | -10.12% | 91,762 |
| Aug 19, 2025 | 37.60 | 41.00 | 37.40 | 40.50 | 40.50 | 10.05% | 56,093 |
| Aug 18, 2025 | 37.00 | 38.11 | 36.40 | 36.80 | 36.80 | 1.10% | 33,928 |
| Aug 15, 2025 | 32.80 | 36.71 | 32.80 | 36.40 | 36.40 | 7.06% | 52,157 |
| Aug 14, 2025 | 34.20 | 34.71 | 31.80 | 34.00 | 34.00 | 8.28% | 59,969 |
| Aug 13, 2025 | 32.00 | 33.20 | 31.40 | 31.40 | 31.40 | -9.77% | 32,001 |
| Aug 12, 2025 | 36.80 | 37.80 | 34.80 | 34.80 | 34.80 | -12.34% | 32,707 |
| Aug 11, 2025 | 41.20 | 41.39 | 37.40 | 39.70 | 39.70 | -10.18% | 47,406 |
| Aug 8, 2025 | 47.80 | 47.80 | 43.84 | 44.20 | 44.20 | -9.05% | 56,538 |
| Aug 7, 2025 | 50.00 | 51.20 | 48.50 | 48.60 | 48.60 | -10.33% | 25,467 |
| Aug 6, 2025 | 57.21 | 57.51 | 53.80 | 54.20 | 54.20 | -6.87% | 16,083 |
| Aug 5, 2025 | 56.20 | 58.60 | 55.40 | 58.20 | 58.20 | 5.05% | 16,490 |
| Aug 4, 2025 | 58.80 | 58.80 | 53.50 | 55.40 | 55.40 | -8.88% | 25,435 |
| Aug 1, 2025 | 57.00 | 61.00 | 56.60 | 60.80 | 60.80 | 12.59% | 40,654 |
| Jul 31, 2025 | 52.42 | 54.20 | 51.70 | 54.00 | 54.00 | 1.12% | 13,473 |
| Jul 30, 2025 | 53.80 | 55.78 | 51.80 | 53.40 | 53.40 | 0.38% | 9,034 |
| Jul 29, 2025 | 50.60 | 54.30 | 50.49 | 53.20 | 53.20 | 1.92% | 7,994 |
| Jul 28, 2025 | 51.00 | 53.60 | 50.20 | 52.20 | 52.20 | -8.74% | 12,665 |
| Jul 25, 2025 | 55.60 | 58.20 | 55.20 | 57.20 | 57.20 | 5.54% | 8,886 |
| Jul 24, 2025 | 57.60 | 58.40 | 53.30 | 54.20 | 54.20 | -8.45% | 32,779 |
| Jul 23, 2025 | 57.80 | 60.40 | 57.60 | 59.20 | 59.20 | 3.86% | 29,664 |
| Jul 22, 2025 | 56.40 | 58.10 | 54.60 | 57.00 | 57.00 | 3.83% | 26,280 |
| Jul 21, 2025 | 53.40 | 55.58 | 50.90 | 54.90 | 54.90 | -10.29% | 26,475 |
| Jul 18, 2025 | 58.80 | 62.10 | 56.40 | 61.20 | 61.20 | -8.11% | 52,454 |
| Jul 17, 2025 | 66.80 | 68.80 | 65.20 | 66.60 | 66.60 | -2.35% | 56,723 |