Skip to main content
T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
5.46
-0.67 (-10.93%)
Mar 6, 2026, 4:00 PM EST - Market closed

ETU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.915.945.335.465.46-10.93%15,739
Mar 5, 20266.276.445.926.136.13-5.40%15,817
Mar 4, 20266.096.766.016.486.4817.39%252,065
Mar 3, 20265.435.715.255.525.52-5.80%130,278
Mar 2, 20265.246.135.245.865.8611.62%169,969
Feb 27, 20265.415.455.165.255.25-10.10%369,038
Feb 26, 20266.116.135.545.845.84-4.81%149,100
Feb 25, 20265.616.175.566.146.1423.19%328,604
Feb 24, 20264.755.014.704.984.98-0.40%224,363
Feb 23, 20265.325.324.885.005.00-10.87%134,605
Feb 20, 20265.445.665.425.615.611.81%93,107
Feb 19, 20265.365.515.285.515.510.92%228,210
Feb 18, 20265.645.865.395.465.46-5.21%236,911
Feb 17, 20265.755.865.475.765.76-5.26%270,531
Feb 13, 20265.676.225.646.086.0813.22%190,347
Feb 12, 20265.775.805.285.375.37-3.94%165,083
Feb 11, 20265.795.815.275.595.59-5.41%222,682
Feb 10, 20266.066.125.805.915.91-10.86%167,934
Feb 9, 20266.026.765.976.636.636.42%190,423
Feb 6, 20265.656.425.656.236.2320.04%283,099
Feb 5, 20266.556.704.905.195.19-27.31%652,140
Feb 4, 20267.427.496.537.147.14-11.96%203,397
Feb 3, 20268.218.356.808.118.11-2.05%345,629
Feb 2, 20268.238.928.238.288.28-26.66%330,155
Jan 30, 202611.7111.9510.9111.2911.29-9.17%135,733
Jan 29, 202613.4213.4711.9512.4312.43-13.74%211,481
Jan 28, 202614.5414.6514.1314.4114.41-0.48%34,810
Jan 27, 202613.6014.5213.4414.4814.487.90%96,483
Jan 26, 202613.2513.7513.1513.4213.42-2.40%68,207
Jan 23, 202613.7814.4113.3613.7513.75-64,411
Jan 22, 202614.0514.1713.4513.7513.75-6.27%84,399
Jan 21, 202614.1615.0013.1714.6714.671.73%209,038
Jan 20, 202615.0815.2314.1714.4214.42-17.65%263,054
Jan 16, 202617.7317.8317.1717.5117.51-0.17%66,835
Jan 15, 202618.4218.4617.3917.5417.54-5.34%69,251
Jan 14, 202617.8118.7217.7518.5318.5311.22%175,207
Jan 13, 202616.2716.8916.0016.6616.666.32%124,490
Jan 12, 202615.3816.0715.3815.6715.672.22%102,078
Jan 9, 202615.5516.0515.2115.3315.33-2.42%52,440
Jan 8, 202615.4116.0015.1715.7115.71-2.00%102,790
Jan 7, 202616.4916.6915.9316.0316.03-6.37%89,742
Jan 6, 202617.8017.8916.5617.1217.12-0.70%135,981
Jan 5, 202616.3017.3116.1317.2417.248.50%172,641
Jan 2, 202615.1816.2115.0015.8915.8910.12%116,110
Dec 31, 202514.8314.8314.3814.4314.430.14%49,528
Dec 30, 202514.5514.8514.3214.4114.412.42%65,018
Dec 29, 202514.0914.4513.9514.0714.07-0.57%245,193
Dec 26, 202514.8514.8513.7714.1514.15-0.14%99,416
Dec 24, 202514.0514.3013.8014.1714.17-2.07%24,704
Dec 23, 202514.3614.6313.8514.4714.47-0.96%68,925
Dec 22, 202515.4615.5714.4814.6114.61-1.45%137,251
Dec 19, 202514.5115.0214.3014.8314.8215.01%116,443
Dec 18, 202514.5914.8612.8212.8912.89-3.08%253,643
Dec 17, 202514.3615.2612.9913.3013.30-8.47%309,488
Dec 16, 202514.3214.7314.1214.5314.531.64%129,260
Dec 15, 202516.3216.5713.9714.3014.30-9.86%181,006
Dec 12, 202517.4817.6915.5215.8615.86-9.47%182,017
Dec 11, 202517.0717.5316.6217.5217.52-7.93%164,664
Dec 10, 202518.6820.0018.4019.0319.031.76%208,244
Dec 9, 202516.3219.4116.3018.7018.7012.18%210,743
Dec 8, 202516.7317.0716.0816.6716.677.41%121,233
Dec 5, 202516.3216.9315.1615.5215.52-7.84%160,007
Dec 4, 202517.3017.6516.0016.8416.840.36%138,941
Dec 3, 202516.1516.9215.9316.7816.7810.54%134,500
Dec 2, 202514.1815.6713.8415.1815.1816.23%189,295
Dec 1, 202513.7813.8512.6813.0613.06-18.32%248,294
Nov 28, 202516.6216.6415.8015.9915.990.19%136,119
Nov 26, 202515.0416.1614.7315.9615.966.40%246,298
Nov 25, 202514.7815.2714.2215.0015.00-2.98%169,289
Nov 24, 202513.7515.5313.6315.4615.4617.21%353,778
Nov 21, 202513.0113.8212.5513.1913.19-6.72%303,766
Nov 20, 202515.9715.9913.7114.1414.14-7.64%710,280
Nov 19, 202516.2517.0214.4715.3115.31-11.61%407,140
Nov 18, 202516.5317.7916.3017.3217.327.85%149,290
Nov 17, 202517.3018.2015.4916.0616.06-8.54%393,706
Nov 14, 202517.4718.8317.2417.5617.56-2.01%207,398
Nov 13, 202521.1221.4917.7117.9217.92-14.54%437,349
Nov 12, 202522.8622.8620.4220.9720.97-1.32%83,943
Nov 11, 202522.4622.4621.1221.2521.25-7.29%104,751
Nov 10, 202523.4123.4122.1522.9222.926.16%127,774
Nov 7, 202518.8421.7218.4021.5921.599.43%191,877
Nov 6, 202520.4320.5019.0519.7319.73-8.45%253,334
Nov 5, 202520.3221.9020.0221.5521.5514.81%243,785
Nov 4, 202522.5723.7117.7118.7718.77-21.00%488,836
Nov 3, 202525.7626.0023.4323.7623.76-15.32%385,367
Oct 31, 202527.6728.3527.0828.0628.069.95%136,272
Oct 30, 202527.3527.3825.5025.5225.52-10.92%189,384
Oct 29, 202530.5330.5927.7628.6528.65-6.83%201,123
Oct 28, 202532.4132.8730.5030.7530.75-7.52%238,929
Oct 27, 202532.6833.8032.1433.2533.2513.71%214,369
Oct 24, 202529.8729.8928.3229.2429.243.65%157,634
Oct 23, 202527.9629.2527.5528.2128.212.82%174,854
Oct 22, 202528.1728.5727.1027.4427.43-10.08%269,106
Oct 21, 202528.7032.2228.2730.5130.511.03%320,118
Oct 20, 202530.8131.2429.4030.2030.207.82%202,719
Oct 17, 202527.2228.2926.2928.0128.01-2.17%332,371
Oct 16, 202531.2831.6728.3928.6328.63-6.01%255,729
Oct 15, 202531.6832.3629.6330.4630.46-5.64%233,787
Oct 14, 202529.8433.2728.9932.2832.28-7.35%250,674
Oct 13, 202532.4735.0432.1834.8434.8413.19%164,003