Skip to main content
T-REX 2X Long GLXY Daily Target ETF (GLXU)
BATS: GLXU · Real-Time Price · USD
15.39
-2.80 (-15.39%)
Dec 5, 2025, 4:00 PM EST - Market closed

GLXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6817.6815.3915.3915.39-15.39%137,452
Dec 4, 202517.6619.1017.0718.1918.193.65%80,167
Dec 3, 202516.2317.5515.8317.5517.5513.23%6,996
Dec 2, 202515.9716.4715.3715.5015.503.99%121,932
Dec 1, 202515.4215.4713.8814.9114.91-13.84%160,237
Nov 28, 202517.5018.1916.9417.3017.303.22%11,666
Nov 26, 202516.0117.2115.8016.7616.765.81%21,468
Nov 25, 202514.4816.0913.5115.8415.845.67%104,188
Nov 24, 202514.2615.2113.8514.9914.9911.95%21,461
Nov 21, 202512.5813.8111.8613.3913.39-5.30%22,460
Nov 20, 202517.0018.6714.1414.1414.14-13.89%44,515
Nov 19, 202515.4916.8715.4916.4216.421.42%198,994
Nov 18, 202514.6017.0014.6016.1916.194.18%218,517
Nov 17, 202516.2317.2814.2515.5415.54-9.39%341,976
Nov 14, 202515.5019.3915.5017.1517.15-6.74%319,855
Nov 13, 202524.5424.5418.2418.3918.39-26.14%326,907
Nov 12, 202524.6625.3622.9424.9024.902.94%110,074
Nov 11, 202524.5225.1523.6024.1924.19-6.35%137,400
Nov 10, 202527.3827.8624.4025.8325.831.06%112,401
Nov 7, 202521.5525.8420.7825.5625.567.71%311,722
Nov 6, 202527.8827.8822.2423.7323.73-6.57%417,912
Nov 5, 202526.6626.6624.2425.4025.402.21%240,783
Nov 4, 202528.2230.1324.7324.8524.85-21.78%272,106
Nov 3, 202534.6335.2030.4031.7731.77-0.38%209,696
Oct 31, 202532.2933.7930.8131.8931.894.90%124,464
Oct 30, 202532.0432.9830.1430.4030.40-12.37%253,388
Oct 29, 202537.3437.8633.6034.6934.69-5.37%206,109
Oct 28, 202536.0539.3035.6536.6636.66-15.61%462,487
Oct 27, 202544.4745.1341.5043.4443.442.96%256,270
Oct 24, 202542.3645.3741.8042.1942.196.41%233,929
Oct 23, 202538.3741.2535.7139.6539.656.56%254,135
Oct 22, 202545.0045.9333.2437.2137.21-25.62%537,156
Oct 21, 202552.1756.5144.8250.0350.0316.51%614,500
Oct 20, 202542.3347.3442.0442.9442.949.68%168,385
Oct 17, 202539.4943.3137.0739.1539.15-10.86%113,590
Oct 16, 202550.1450.1442.7243.9243.92-9.42%178,888
Oct 15, 202548.1050.4144.5948.4948.492.91%207,159
Oct 14, 202542.4850.0338.7047.1247.120.38%191,290
Oct 13, 202544.8647.5741.4846.9446.948.56%183,797
Oct 10, 202550.8054.8042.4643.2443.24-13.09%307,787
Oct 9, 202547.5150.3243.7149.7549.753.31%151,158
Oct 8, 202547.6048.1742.7648.1648.169.02%161,489
Oct 7, 202545.4449.7541.4344.1744.173.93%241,611
Oct 6, 202542.6344.1540.2542.5042.5016.03%169,300
Oct 3, 202538.9939.8836.3536.6336.63-3.27%169,331
Oct 2, 202538.4239.4034.4237.8737.873.98%236,933
Oct 1, 202534.1037.5233.1036.4236.4212.34%142,218
Sep 30, 202533.7436.0632.0032.4232.42-3.19%128,147
Sep 29, 202529.4734.2029.4733.4933.4921.69%164,145
Sep 26, 202529.9329.9325.2227.5227.52-7.09%124,888
Sep 25, 202530.0132.6927.7629.6229.62-12.77%479,115
Sep 24, 202533.5336.9732.9733.9633.966.34%149,912
Sep 23, 202534.9036.7931.0131.9331.93-2.77%167,591
Sep 22, 202528.0033.1827.0032.8432.844.42%175,059
Sep 19, 202531.7531.7529.4531.4531.45-1.56%145,590
Sep 18, 202532.8234.0631.4531.9531.950.85%102,032
Sep 17, 202529.6932.8628.8031.6831.687.54%166,210
Sep 16, 202528.2629.6725.4429.4629.466.70%113,176
Sep 15, 202525.9527.8025.0027.6127.616.68%113,305
Sep 12, 202524.9826.7824.2625.8825.885.42%173,935
Sep 11, 202520.6026.1520.3924.5524.5522.20%270,657
Sep 10, 202521.1923.1119.8720.0920.09-4.29%226,320
Sep 9, 202519.7320.9918.0620.9920.9918.59%194,152
Sep 8, 202516.5817.9516.5817.7017.707.34%66,351
Sep 5, 202516.5116.8514.7316.4916.494.57%91,535
Sep 4, 202517.8517.8715.6215.7715.77-13.35%65,840
Sep 3, 202517.8619.5317.8618.2018.203.88%74,818
Sep 2, 202515.6017.5215.2117.5217.524.53%65,294
Aug 29, 202517.8817.8816.1916.7616.76-8.66%51,794
Aug 28, 202518.7819.3918.2018.3518.350.66%103,470
Aug 27, 202518.5419.3318.0018.2318.23-2.27%83,132
Aug 26, 202518.2018.6517.3418.6518.650.99%47,302
Aug 25, 202518.3119.1317.7218.4718.47-7.88%33,372
Aug 22, 202517.3520.1816.7720.0520.0514.17%95,819
Aug 21, 202517.2018.3217.2017.5617.56-4.29%33,051
Aug 20, 202517.6618.3516.2518.3518.352.48%113,740
Aug 19, 202521.8421.8417.2017.9117.91-19.20%97,166
Aug 18, 202521.2522.3220.3622.1622.163.99%54,156
Aug 15, 202525.6226.4920.8021.3121.31-17.11%269,275
Aug 14, 202524.7828.0023.5625.7125.710.98%100,235
Aug 13, 202525.5228.4924.5525.4625.463.92%191,554
Aug 12, 202526.5927.2523.7324.5024.50-4.81%153,187
Aug 11, 202526.3729.7025.4125.7425.744.79%202,704