T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
15.52
-1.32 (-7.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.32 | 16.93 | 15.16 | 15.55 | - | -7.66% | 141,972 |
| Dec 4, 2025 | 17.30 | 17.65 | 16.00 | 16.84 | 16.84 | 0.36% | 138,941 |
| Dec 3, 2025 | 16.15 | 16.92 | 15.93 | 16.78 | 16.78 | 10.54% | 132,884 |
| Dec 2, 2025 | 14.18 | 15.67 | 13.84 | 15.18 | 15.18 | 16.23% | 189,295 |
| Dec 1, 2025 | 13.78 | 13.85 | 12.68 | 13.06 | 13.06 | -18.32% | 248,019 |
| Nov 28, 2025 | 16.62 | 16.64 | 15.80 | 15.99 | 15.99 | 0.19% | 136,119 |
| Nov 26, 2025 | 15.04 | 16.16 | 14.73 | 15.96 | 15.96 | 6.40% | 246,064 |
| Nov 25, 2025 | 14.51 | 15.27 | 14.20 | 15.00 | 15.00 | -2.98% | 39,052 |
| Nov 24, 2025 | 13.75 | 15.53 | 13.63 | 15.46 | 15.46 | 17.21% | 353,778 |
| Nov 21, 2025 | 13.01 | 13.82 | 12.55 | 13.19 | 13.19 | -6.72% | 303,766 |
| Nov 20, 2025 | 15.97 | 15.99 | 13.71 | 14.14 | 14.14 | -7.64% | 710,280 |
| Nov 19, 2025 | 16.25 | 17.02 | 14.47 | 15.31 | 15.31 | -11.61% | 407,140 |
| Nov 18, 2025 | 16.53 | 17.79 | 16.30 | 17.32 | 17.32 | 7.85% | 149,290 |
| Nov 17, 2025 | 17.30 | 18.20 | 15.49 | 16.06 | 16.06 | -8.54% | 393,706 |
| Nov 14, 2025 | 17.47 | 18.83 | 17.24 | 17.56 | 17.56 | -2.01% | 207,398 |
| Nov 13, 2025 | 21.12 | 21.49 | 17.71 | 17.92 | 17.92 | -14.54% | 437,349 |
| Nov 12, 2025 | 22.86 | 22.86 | 20.42 | 20.97 | 20.97 | -1.32% | 83,943 |
| Nov 11, 2025 | 22.46 | 22.46 | 21.12 | 21.25 | 21.25 | -7.29% | 104,751 |
| Nov 10, 2025 | 23.41 | 23.41 | 22.15 | 22.92 | 22.92 | 6.16% | 127,774 |
| Nov 7, 2025 | 18.84 | 21.72 | 18.40 | 21.59 | 21.59 | 9.43% | 191,877 |
| Nov 6, 2025 | 20.43 | 20.50 | 19.05 | 19.73 | 19.73 | -8.45% | 253,334 |
| Nov 5, 2025 | 20.32 | 21.90 | 20.02 | 21.55 | 21.55 | 14.81% | 243,785 |
| Nov 4, 2025 | 22.57 | 23.71 | 17.71 | 18.77 | 18.77 | -21.00% | 488,836 |
| Nov 3, 2025 | 25.76 | 26.00 | 23.43 | 23.76 | 23.76 | -15.32% | 385,367 |
| Oct 31, 2025 | 27.67 | 28.35 | 27.08 | 28.06 | 28.06 | 9.95% | 136,272 |
| Oct 30, 2025 | 27.35 | 27.38 | 25.50 | 25.52 | 25.52 | -10.92% | 189,384 |
| Oct 29, 2025 | 30.53 | 30.59 | 27.76 | 28.65 | 28.65 | -6.83% | 201,123 |
| Oct 28, 2025 | 32.41 | 32.87 | 30.50 | 30.75 | 30.75 | -7.52% | 238,929 |
| Oct 27, 2025 | 32.68 | 33.80 | 32.14 | 33.25 | 33.25 | 13.71% | 214,369 |
| Oct 24, 2025 | 29.87 | 29.89 | 28.32 | 29.24 | 29.24 | 3.65% | 157,634 |
| Oct 23, 2025 | 27.96 | 29.25 | 27.55 | 28.21 | 28.21 | 2.82% | 174,854 |
| Oct 22, 2025 | 28.17 | 28.57 | 27.10 | 27.44 | 27.44 | -10.08% | 269,106 |
| Oct 21, 2025 | 28.70 | 32.22 | 28.27 | 30.51 | 30.51 | 1.03% | 320,118 |
| Oct 20, 2025 | 30.81 | 31.24 | 29.40 | 30.20 | 30.20 | 7.82% | 202,719 |
| Oct 17, 2025 | 27.22 | 28.29 | 26.29 | 28.01 | 28.01 | -2.17% | 332,371 |
| Oct 16, 2025 | 31.28 | 31.67 | 28.39 | 28.63 | 28.63 | -6.01% | 255,729 |
| Oct 15, 2025 | 31.68 | 32.36 | 29.63 | 30.46 | 30.46 | -5.64% | 233,787 |
| Oct 14, 2025 | 29.84 | 33.27 | 28.99 | 32.28 | 32.28 | -7.35% | 250,674 |
| Oct 13, 2025 | 32.47 | 35.04 | 32.18 | 34.84 | 34.84 | 13.19% | 164,003 |
| Oct 10, 2025 | 37.11 | 37.61 | 30.05 | 30.78 | 30.78 | -15.76% | 388,625 |
| Oct 9, 2025 | 37.82 | 37.82 | 35.31 | 36.54 | 36.54 | -8.17% | 159,973 |
| Oct 8, 2025 | 39.19 | 40.45 | 38.45 | 39.79 | 39.79 | 1.58% | 89,049 |
| Oct 7, 2025 | 44.31 | 44.40 | 38.61 | 39.17 | 39.17 | -10.49% | 264,405 |
| Oct 6, 2025 | 41.51 | 43.98 | 41.15 | 43.76 | 43.76 | 8.53% | 142,797 |
| Oct 3, 2025 | 39.69 | 41.44 | 38.76 | 40.32 | 40.32 | 1.43% | 175,434 |
| Oct 2, 2025 | 38.04 | 40.18 | 37.12 | 39.75 | 39.75 | 7.61% | 121,669 |
| Oct 1, 2025 | 36.36 | 37.22 | 36.24 | 36.94 | 36.94 | 8.04% | 142,318 |
| Sep 30, 2025 | 34.36 | 34.41 | 33.09 | 34.19 | 34.19 | -1.44% | 85,782 |
| Sep 29, 2025 | 33.43 | 34.94 | 33.35 | 34.69 | 34.69 | 8.00% | 184,098 |
| Sep 26, 2025 | 30.31 | 32.75 | 30.26 | 32.12 | 32.12 | 6.08% | 237,549 |
| Sep 25, 2025 | 31.75 | 32.08 | 28.78 | 30.28 | 30.28 | -11.87% | 428,197 |
| Sep 24, 2025 | 34.65 | 35.21 | 34.22 | 34.36 | 34.36 | 0.35% | 108,138 |
| Sep 23, 2025 | 35.07 | 35.29 | 34.00 | 34.24 | 34.24 | 0.62% | 104,574 |
| Sep 22, 2025 | 35.33 | 35.55 | 33.84 | 34.03 | 34.03 | -13.74% | 226,996 |
| Sep 19, 2025 | 41.13 | 41.37 | 39.42 | 39.45 | 39.45 | -6.61% | 100,223 |
| Sep 18, 2025 | 42.26 | 43.22 | 41.78 | 42.24 | 42.24 | 2.75% | 72,713 |
| Sep 17, 2025 | 40.67 | 41.23 | 39.35 | 41.11 | 41.11 | 1.56% | 107,073 |
| Sep 16, 2025 | 40.91 | 40.91 | 39.30 | 40.48 | 40.48 | -0.44% | 87,674 |
| Sep 15, 2025 | 41.18 | 41.55 | 40.04 | 40.66 | 40.66 | -7.49% | 135,892 |
| Sep 12, 2025 | 41.28 | 44.06 | 41.02 | 43.95 | 43.95 | 11.01% | 192,979 |
| Sep 11, 2025 | 39.30 | 39.91 | 39.13 | 39.59 | 39.59 | 4.79% | 70,069 |
| Sep 10, 2025 | 38.62 | 40.13 | 37.38 | 37.78 | 37.78 | 1.10% | 120,589 |
| Sep 9, 2025 | 38.20 | 38.53 | 37.00 | 37.37 | 37.37 | 0.30% | 72,630 |
| Sep 8, 2025 | 38.24 | 39.02 | 37.19 | 37.26 | 37.26 | -1.97% | 82,052 |
| Sep 5, 2025 | 40.36 | 40.60 | 36.60 | 38.01 | 38.01 | 2.59% | 158,782 |
| Sep 4, 2025 | 39.32 | 39.32 | 36.80 | 37.05 | 37.05 | -9.28% | 130,006 |
| Sep 3, 2025 | 39.07 | 41.01 | 39.05 | 40.84 | 40.84 | 9.87% | 264,014 |
| Sep 2, 2025 | 37.86 | 39.41 | 36.94 | 37.17 | 37.17 | -3.45% | 146,024 |
| Aug 29, 2025 | 39.55 | 39.55 | 37.22 | 38.50 | 38.50 | -4.61% | 238,207 |
| Aug 28, 2025 | 43.48 | 43.64 | 40.36 | 40.36 | 40.36 | -5.66% | 116,742 |
| Aug 27, 2025 | 43.62 | 44.52 | 42.46 | 42.78 | 42.78 | -1.61% | 142,189 |
| Aug 26, 2025 | 41.26 | 43.49 | 40.56 | 43.48 | 43.48 | 8.05% | 225,981 |
| Aug 25, 2025 | 44.88 | 45.48 | 40.06 | 40.24 | 40.24 | -17.20% | 299,894 |
| Aug 22, 2025 | 38.31 | 48.91 | 38.20 | 48.60 | 48.60 | 29.20% | 372,779 |
| Aug 21, 2025 | 38.53 | 39.52 | 37.37 | 37.62 | 37.62 | -5.99% | 83,604 |
| Aug 20, 2025 | 37.11 | 40.18 | 35.82 | 40.01 | 40.01 | 10.49% | 177,877 |
| Aug 19, 2025 | 39.68 | 40.00 | 35.78 | 36.21 | 36.21 | -10.24% | 210,047 |
| Aug 18, 2025 | 40.27 | 40.89 | 38.84 | 40.34 | 40.34 | -1.37% | 144,645 |
| Aug 15, 2025 | 45.35 | 45.52 | 40.62 | 40.90 | 40.90 | -7.05% | 246,956 |
| Aug 14, 2025 | 43.92 | 47.39 | 43.12 | 44.00 | 44.00 | -8.69% | 322,425 |
| Aug 13, 2025 | 47.62 | 48.34 | 45.70 | 48.19 | 48.19 | 9.60% | 288,971 |
| Aug 12, 2025 | 41.95 | 43.97 | 40.73 | 43.97 | 43.97 | 12.71% | 208,283 |
| Aug 11, 2025 | 37.80 | 40.83 | 37.75 | 39.01 | 39.01 | 9.42% | 180,207 |
| Aug 8, 2025 | 33.21 | 35.78 | 33.08 | 35.65 | 35.65 | 9.69% | 241,089 |
| Aug 7, 2025 | 31.91 | 32.61 | 31.12 | 32.50 | 32.50 | 10.24% | 144,321 |
| Aug 6, 2025 | 28.02 | 29.73 | 27.91 | 29.48 | 29.48 | 6.27% | 70,266 |
| Aug 5, 2025 | 28.73 | 29.06 | 27.48 | 27.74 | 27.74 | -5.13% | 64,989 |
| Aug 4, 2025 | 27.75 | 29.99 | 27.65 | 29.24 | 29.24 | 9.31% | 85,528 |
| Aug 1, 2025 | 29.17 | 29.21 | 26.66 | 26.75 | 26.75 | -12.61% | 189,049 |
| Jul 31, 2025 | 31.74 | 31.98 | 30.54 | 30.61 | 30.61 | -1.48% | 57,201 |
| Jul 30, 2025 | 31.05 | 32.21 | 29.71 | 31.07 | 31.07 | -0.26% | 175,996 |
| Jul 29, 2025 | 32.81 | 32.92 | 30.50 | 31.15 | 31.15 | -2.11% | 93,551 |
| Jul 28, 2025 | 32.48 | 32.78 | 31.03 | 31.82 | 31.82 | 8.94% | 185,679 |
| Jul 25, 2025 | 30.31 | 30.61 | 28.67 | 29.21 | 29.21 | -5.74% | 142,175 |
| Jul 24, 2025 | 29.47 | 31.48 | 29.00 | 30.99 | 30.99 | 8.55% | 186,716 |
| Jul 23, 2025 | 29.73 | 29.73 | 27.92 | 28.55 | 28.55 | -4.52% | 159,354 |
| Jul 22, 2025 | 30.28 | 31.17 | 29.00 | 29.90 | 29.90 | -3.64% | 197,153 |
| Jul 21, 2025 | 31.76 | 32.93 | 30.72 | 31.03 | 31.03 | 10.35% | 290,002 |
| Jul 18, 2025 | 29.18 | 29.97 | 27.70 | 28.12 | 28.12 | 8.15% | 348,842 |
| Jul 17, 2025 | 26.16 | 26.65 | 25.30 | 26.00 | 26.00 | 1.88% | 305,874 |