T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
6.96
+0.04 (0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
6.96
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.92 | 7.00 | 6.74 | 6.96 | 6.96 | 0.58% | 8,428 |
| Apr 27, 2026 | 7.08 | 7.15 | 6.77 | 6.92 | 6.92 | -2.81% | 138,240 |
| Apr 24, 2026 | 7.14 | 7.16 | 6.99 | 7.12 | 7.12 | 0.85% | 194,698 |
| Apr 23, 2026 | 7.20 | 7.22 | 6.90 | 7.06 | 7.06 | -7.11% | 25,004 |
| Apr 22, 2026 | 7.67 | 7.77 | 7.54 | 7.60 | 7.60 | 8.73% | 141,770 |
| Apr 21, 2026 | 7.06 | 7.19 | 6.96 | 6.99 | 6.99 | -3.05% | 171,564 |
| Apr 20, 2026 | 7.14 | 7.27 | 6.87 | 7.21 | 7.21 | -8.39% | 209,826 |
| Apr 17, 2026 | 7.71 | 8.07 | 7.64 | 7.87 | 7.87 | 6.06% | 247,781 |
| Apr 16, 2026 | 7.37 | 7.44 | 6.95 | 7.42 | 7.42 | -1.20% | 249,120 |
| Apr 15, 2026 | 7.22 | 7.59 | 7.17 | 7.51 | 7.51 | 5.03% | 75,714 |
| Apr 14, 2026 | 7.52 | 7.76 | 7.11 | 7.15 | 7.15 | 4.38% | 185,857 |
| Apr 13, 2026 | 6.44 | 6.88 | 6.34 | 6.85 | 6.85 | 1.03% | 224,464 |
| Apr 10, 2026 | 6.56 | 6.80 | 6.53 | 6.78 | 6.78 | 3.04% | 257,871 |
| Apr 9, 2026 | 6.35 | 6.64 | 6.22 | 6.58 | 6.58 | 0.30% | 124,981 |
| Apr 8, 2026 | 6.76 | 6.86 | 6.42 | 6.56 | 6.56 | 9.70% | 206,384 |
| Apr 7, 2026 | 5.83 | 6.00 | 5.69 | 5.98 | 5.98 | -3.24% | 162,166 |
| Apr 6, 2026 | 6.16 | 6.31 | 6.07 | 6.18 | 6.18 | 7.85% | 116,307 |
| Apr 2, 2026 | 5.53 | 5.78 | 5.45 | 5.73 | 5.73 | -7.21% | 244,194 |
| Apr 1, 2026 | 6.12 | 6.32 | 6.00 | 6.18 | 6.18 | 3.96% | 109,668 |
| Mar 31, 2026 | 5.69 | 6.04 | 5.63 | 5.94 | 5.94 | 7.41% | 174,489 |
| Mar 30, 2026 | 5.76 | 5.83 | 5.48 | 5.53 | 5.53 | 3.17% | 166,721 |
| Mar 27, 2026 | 5.39 | 5.46 | 5.25 | 5.36 | 5.36 | -5.30% | 99,070 |
| Mar 26, 2026 | 5.85 | 5.93 | 5.60 | 5.66 | 5.66 | -11.70% | 93,435 |
| Mar 25, 2026 | 6.51 | 6.57 | 6.31 | 6.41 | 6.41 | 5.08% | 88,812 |
| Mar 24, 2026 | 6.32 | 6.34 | 6.03 | 6.10 | 6.10 | -3.48% | 88,075 |
| Mar 23, 2026 | 6.29 | 6.54 | 6.12 | 6.32 | 6.32 | 2.02% | 177,874 |
| Mar 20, 2026 | 6.31 | 6.31 | 6.11 | 6.20 | 6.20 | -1.82% | 136,228 |
| Mar 19, 2026 | 6.17 | 6.36 | 6.06 | 6.31 | 6.31 | -3.37% | 240,212 |
| Mar 18, 2026 | 6.88 | 6.89 | 6.44 | 6.53 | 6.53 | -11.88% | 223,460 |
| Mar 17, 2026 | 7.37 | 7.64 | 7.31 | 7.41 | 7.41 | -0.80% | 127,953 |
| Mar 16, 2026 | 7.14 | 7.56 | 7.04 | 7.47 | 7.47 | 21.96% | 243,701 |
| Mar 13, 2026 | 6.60 | 6.76 | 6.07 | 6.13 | 6.13 | 2.60% | 160,136 |
| Mar 12, 2026 | 5.87 | 6.09 | 5.77 | 5.97 | 5.97 | -0.50% | 146,379 |
| Mar 11, 2026 | 5.81 | 6.06 | 5.74 | 6.00 | 6.00 | 3.99% | 131,460 |
| Mar 10, 2026 | 5.88 | 6.06 | 5.64 | 5.77 | 5.77 | - | 214,136 |
| Mar 9, 2026 | 5.69 | 5.85 | 5.61 | 5.77 | 5.77 | 5.68% | 154,485 |
| Mar 6, 2026 | 5.63 | 5.65 | 5.32 | 5.46 | 5.46 | -10.93% | 249,033 |
| Mar 5, 2026 | 6.30 | 6.33 | 5.89 | 6.13 | 6.13 | -5.40% | 181,127 |
| Mar 4, 2026 | 6.09 | 6.76 | 6.01 | 6.48 | 6.48 | 17.39% | 253,370 |
| Mar 3, 2026 | 5.43 | 5.71 | 5.25 | 5.52 | 5.52 | -5.80% | 130,278 |
| Mar 2, 2026 | 5.24 | 6.13 | 5.24 | 5.86 | 5.86 | 11.62% | 169,969 |
| Feb 27, 2026 | 5.41 | 5.45 | 5.16 | 5.25 | 5.25 | -10.10% | 369,038 |
| Feb 26, 2026 | 6.11 | 6.13 | 5.54 | 5.84 | 5.84 | -4.81% | 149,100 |
| Feb 25, 2026 | 5.61 | 6.17 | 5.56 | 6.14 | 6.14 | 23.19% | 328,604 |
| Feb 24, 2026 | 4.75 | 5.01 | 4.70 | 4.98 | 4.98 | -0.40% | 224,363 |
| Feb 23, 2026 | 5.32 | 5.32 | 4.88 | 5.00 | 5.00 | -10.87% | 134,605 |
| Feb 20, 2026 | 5.44 | 5.66 | 5.42 | 5.61 | 5.61 | 1.81% | 93,107 |
| Feb 19, 2026 | 5.36 | 5.51 | 5.28 | 5.51 | 5.51 | 0.92% | 228,210 |
| Feb 18, 2026 | 5.64 | 5.86 | 5.39 | 5.46 | 5.46 | -5.21% | 236,911 |
| Feb 17, 2026 | 5.75 | 5.86 | 5.47 | 5.76 | 5.76 | -5.26% | 270,531 |
| Feb 13, 2026 | 5.67 | 6.22 | 5.64 | 6.08 | 6.08 | 13.22% | 190,347 |
| Feb 12, 2026 | 5.77 | 5.80 | 5.28 | 5.37 | 5.37 | -3.94% | 165,083 |
| Feb 11, 2026 | 5.79 | 5.81 | 5.27 | 5.59 | 5.59 | -5.41% | 222,682 |
| Feb 10, 2026 | 6.06 | 6.12 | 5.80 | 5.91 | 5.91 | -10.86% | 167,934 |
| Feb 9, 2026 | 6.02 | 6.76 | 5.97 | 6.63 | 6.63 | 6.42% | 190,423 |
| Feb 6, 2026 | 5.65 | 6.42 | 5.65 | 6.23 | 6.23 | 20.04% | 283,099 |
| Feb 5, 2026 | 6.55 | 6.70 | 4.90 | 5.19 | 5.19 | -27.31% | 652,140 |
| Feb 4, 2026 | 7.42 | 7.49 | 6.53 | 7.14 | 7.14 | -11.96% | 203,397 |
| Feb 3, 2026 | 8.21 | 8.35 | 6.80 | 8.11 | 8.11 | -2.05% | 345,629 |
| Feb 2, 2026 | 8.23 | 8.92 | 8.23 | 8.28 | 8.28 | -26.66% | 330,155 |
| Jan 30, 2026 | 11.71 | 11.95 | 10.91 | 11.29 | 11.29 | -9.17% | 135,733 |
| Jan 29, 2026 | 13.42 | 13.47 | 11.95 | 12.43 | 12.43 | -13.74% | 211,481 |
| Jan 28, 2026 | 14.54 | 14.65 | 14.13 | 14.41 | 14.41 | -0.48% | 34,810 |
| Jan 27, 2026 | 13.60 | 14.52 | 13.44 | 14.48 | 14.48 | 7.90% | 96,483 |
| Jan 26, 2026 | 13.25 | 13.75 | 13.15 | 13.42 | 13.42 | -2.40% | 68,207 |
| Jan 23, 2026 | 13.78 | 14.41 | 13.36 | 13.75 | 13.75 | - | 64,411 |
| Jan 22, 2026 | 14.05 | 14.17 | 13.45 | 13.75 | 13.75 | -6.27% | 84,399 |
| Jan 21, 2026 | 14.16 | 15.00 | 13.17 | 14.67 | 14.67 | 1.73% | 209,038 |
| Jan 20, 2026 | 15.08 | 15.23 | 14.17 | 14.42 | 14.42 | -17.65% | 263,054 |
| Jan 16, 2026 | 17.73 | 17.83 | 17.17 | 17.51 | 17.51 | -0.17% | 66,835 |
| Jan 15, 2026 | 18.42 | 18.46 | 17.39 | 17.54 | 17.54 | -5.34% | 69,251 |
| Jan 14, 2026 | 17.81 | 18.72 | 17.75 | 18.53 | 18.53 | 11.22% | 175,207 |
| Jan 13, 2026 | 16.27 | 16.89 | 16.00 | 16.66 | 16.66 | 6.32% | 124,490 |
| Jan 12, 2026 | 15.38 | 16.07 | 15.38 | 15.67 | 15.67 | 2.22% | 102,078 |
| Jan 9, 2026 | 15.55 | 16.05 | 15.21 | 15.33 | 15.33 | -2.42% | 52,440 |
| Jan 8, 2026 | 15.41 | 16.00 | 15.17 | 15.71 | 15.71 | -2.00% | 102,790 |
| Jan 7, 2026 | 16.49 | 16.69 | 15.93 | 16.03 | 16.03 | -6.37% | 89,742 |
| Jan 6, 2026 | 17.80 | 17.89 | 16.56 | 17.12 | 17.12 | -0.70% | 135,981 |
| Jan 5, 2026 | 16.30 | 17.31 | 16.13 | 17.24 | 17.24 | 8.50% | 172,641 |
| Jan 2, 2026 | 15.18 | 16.21 | 15.00 | 15.89 | 15.89 | 10.12% | 116,110 |
| Dec 31, 2025 | 14.83 | 14.83 | 14.38 | 14.43 | 14.43 | 0.14% | 49,528 |
| Dec 30, 2025 | 14.55 | 14.85 | 14.32 | 14.41 | 14.41 | 2.42% | 65,018 |
| Dec 29, 2025 | 14.09 | 14.45 | 13.95 | 14.07 | 14.07 | -0.57% | 245,193 |
| Dec 26, 2025 | 14.85 | 14.85 | 13.77 | 14.15 | 14.15 | -0.14% | 99,416 |
| Dec 24, 2025 | 14.05 | 14.30 | 13.80 | 14.17 | 14.17 | -2.07% | 24,704 |
| Dec 23, 2025 | 14.36 | 14.63 | 13.85 | 14.47 | 14.47 | -0.96% | 68,925 |
| Dec 22, 2025 | 15.46 | 15.57 | 14.48 | 14.61 | 14.61 | -1.45% | 137,251 |
| Dec 19, 2025 | 14.51 | 15.02 | 14.30 | 14.83 | 14.82 | 15.01% | 116,443 |
| Dec 18, 2025 | 14.59 | 14.86 | 12.82 | 12.89 | 12.89 | -3.08% | 253,643 |
| Dec 17, 2025 | 14.36 | 15.26 | 12.99 | 13.30 | 13.30 | -8.47% | 309,488 |
| Dec 16, 2025 | 14.32 | 14.73 | 14.12 | 14.53 | 14.53 | 1.64% | 129,260 |
| Dec 15, 2025 | 16.32 | 16.57 | 13.97 | 14.30 | 14.30 | -9.86% | 181,006 |
| Dec 12, 2025 | 17.48 | 17.69 | 15.52 | 15.86 | 15.86 | -9.47% | 182,017 |
| Dec 11, 2025 | 17.07 | 17.53 | 16.62 | 17.52 | 17.52 | -7.93% | 164,664 |
| Dec 10, 2025 | 18.68 | 20.00 | 18.40 | 19.03 | 19.03 | 1.76% | 208,244 |
| Dec 9, 2025 | 16.32 | 19.41 | 16.30 | 18.70 | 18.70 | 12.18% | 210,743 |
| Dec 8, 2025 | 16.73 | 17.07 | 16.08 | 16.67 | 16.67 | 7.41% | 121,233 |
| Dec 5, 2025 | 16.32 | 16.93 | 15.16 | 15.52 | 15.52 | -7.84% | 160,007 |
| 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% | 134,500 |