Skip to main content
T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
11.74
-0.03 (-0.25%)
At close: Dec 5, 2025, 4:00 PM EST
11.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GMEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.7511.7711.3011.7411.74-0.25%81,475
Dec 4, 202512.1212.2711.4311.7711.77-2.32%746,158
Dec 3, 202511.8112.1011.6712.0512.053.43%35,487
Dec 2, 202511.6412.2011.3511.6511.650.26%734,680
Dec 1, 202511.0211.8911.0111.6211.621.84%617,991
Nov 28, 202511.1411.5810.9111.4111.418.15%412,765
Nov 26, 202510.0910.7210.0610.5510.555.18%52,310
Nov 25, 20259.5210.299.3210.0310.035.47%545,039
Nov 24, 20259.259.549.169.519.513.26%300,500
Nov 21, 20259.059.629.059.219.212.11%564,999
Nov 20, 20259.659.689.029.029.02-4.65%447,657
Nov 19, 20259.519.559.209.469.46-1.05%295,046
Nov 18, 20259.419.719.289.569.56-0.10%390,700
Nov 17, 20259.619.909.369.579.57-1.54%647,383
Nov 14, 20259.7510.039.499.729.72-3.28%768,621
Nov 13, 202510.3310.419.9810.0510.05-4.10%632,531
Nov 12, 202510.6110.8010.3610.4810.48-0.57%270,525
Nov 11, 202510.5410.7210.3410.5410.54-0.66%356,657
Nov 10, 202510.9010.9010.4310.6110.61-0.09%436,629
Nov 7, 202510.3710.8510.1510.6210.620.76%569,161
Nov 6, 202511.1111.1710.5010.5410.54-5.89%613,165
Nov 5, 202511.2211.5311.0811.2011.200.45%323,568
Nov 4, 202511.1211.4810.7811.1511.15-1.24%482,203
Nov 3, 202511.5711.6211.1611.2911.29-2.59%379,172
Oct 31, 202512.1112.1111.5511.5911.59-2.61%427,381
Oct 30, 202512.4612.5811.8211.9011.90-6.37%523,730
Oct 29, 202512.7312.7512.1912.7112.710.24%615,796
Oct 28, 202512.9613.0112.5612.6812.68-1.93%686,557
Oct 27, 202513.7713.9912.8312.9312.932.29%1,012,802
Oct 24, 202512.9713.0112.6012.6412.64-3.29%778,821
Oct 23, 202512.0013.2911.8613.0713.0710.20%658,153
Oct 22, 202512.1512.7611.6411.8611.86-3.26%928,774
Oct 21, 202512.5312.8312.2612.2612.26-4.81%233,866
Oct 20, 202512.6012.9012.6012.8812.882.38%103,757
Oct 17, 202512.4212.8712.3912.5812.580.72%112,096
Oct 16, 202512.9913.0312.3812.4912.49-3.55%155,378
Oct 15, 202513.0213.2412.7712.9512.950.86%138,594
Oct 14, 202512.9313.2912.4712.8412.84-2.80%172,534
Oct 13, 202513.0813.4312.7013.2113.212.17%150,463
Oct 10, 202513.8713.9012.8712.9312.93-6.17%316,105
Oct 9, 202514.3914.5613.5513.7813.78-2.89%560,161
Oct 8, 202514.2214.9213.9414.1914.19-0.21%205,652
Oct 7, 202515.0815.3114.1014.2214.22-6.08%376,776
Oct 6, 202515.8016.2015.1215.1415.14-4.18%673,960
Oct 3, 202516.3817.7415.6915.8015.80-10.99%555,683
Oct 2, 202518.8018.9817.1517.7517.75-3.59%550,238
Oct 1, 202517.8818.5717.7818.4118.412.79%404,397
Sep 30, 202517.8517.9917.3117.9117.910.28%208,676
Sep 29, 202517.6617.8617.3217.8617.865.87%226,058
Sep 26, 202515.7317.2915.7316.8716.878.77%486,837
Sep 25, 202516.3516.8215.5115.5115.51-7.40%293,637
Sep 24, 202517.6917.7816.6916.7516.75-4.01%206,833
Sep 23, 202517.7118.0517.2217.4517.45-0.06%277,297
Sep 22, 202516.5318.1716.5317.4617.465.18%613,916
Sep 19, 202516.3816.9916.3016.6016.601.53%503,066
Sep 18, 202516.8017.0516.3316.3516.35-2.39%267,637
Sep 17, 202516.9817.1416.1516.7516.75-1.47%237,363
Sep 16, 202516.2417.1316.1117.0017.005.59%345,407
Sep 15, 202515.3916.3515.3916.1016.105.37%377,286
Sep 12, 202515.2015.5715.0815.2815.280.73%270,518
Sep 11, 202514.2615.2314.2615.1715.173.20%437,273
Sep 10, 202515.7515.9314.3614.7014.706.29%1,133,415
Sep 9, 202513.2313.8513.0513.8313.832.98%552,402
Sep 8, 202512.8613.6812.6813.4313.435.75%268,717
Sep 5, 202512.6612.9112.3712.7012.701.60%147,391
Sep 4, 202512.9313.0312.5012.5012.50-4.58%261,283
Sep 3, 202513.8714.0612.8913.1013.10-4.66%213,730
Sep 2, 202512.5513.7412.3613.7413.748.79%397,094
Aug 29, 202513.0413.1012.6312.6312.63-3.59%172,564
Aug 28, 202512.8613.2112.6413.1013.101.95%160,690
Aug 27, 202512.7912.8712.5412.8512.852.07%103,286
Aug 26, 202513.0913.1512.5812.5912.59-3.60%124,510
Aug 25, 202513.2613.2612.9113.0613.06-1.73%167,570
Aug 22, 202513.0513.4513.0213.2913.292.70%227,130
Aug 21, 202513.0713.0712.7612.9412.94-0.84%124,642
Aug 20, 202513.1813.1912.7613.0513.05-2.03%197,645
Aug 19, 202513.6313.7013.1613.3213.32-2.56%132,111
Aug 18, 202513.3713.7013.3713.6713.671.79%210,266
Aug 15, 202513.4513.5113.1413.4313.43-0.07%151,967
Aug 14, 202513.3913.4413.0813.4413.44-1.39%135,392
Aug 13, 202513.4813.8013.3613.6313.630.96%139,806
Aug 12, 202512.9813.5312.9813.5013.504.49%186,455
Aug 11, 202512.9013.3412.8012.9212.920.78%314,244
Aug 8, 202513.2313.4212.7512.8212.82-3.10%323,051
Aug 7, 202513.4513.8513.1113.2313.23-1.71%132,592
Aug 6, 202513.4913.5013.0113.4613.460.07%88,798
Aug 5, 202513.2513.7513.0813.4513.451.51%241,475
Aug 4, 202512.8313.2912.6813.2513.254.50%119,053
Aug 1, 202512.9713.2912.4812.6812.68-3.79%365,446
Jul 31, 202513.0913.7312.9513.1813.180.23%241,840
Jul 30, 202513.4213.5512.9713.1513.15-0.98%263,274
Jul 29, 202513.9513.9513.2813.2813.28-4.25%255,680
Jul 28, 202514.2414.5613.8013.8713.87-3.21%197,504
Jul 25, 202514.4814.6114.1714.3314.33-1.38%175,285
Jul 24, 202515.0815.0814.4714.5314.53-4.09%264,795
Jul 23, 202515.5716.1514.9115.1515.15-2.07%380,163
Jul 22, 202515.1916.0014.7515.4715.470.13%431,950
Jul 21, 202514.3615.7314.0815.4515.457.37%576,720
Jul 18, 202514.6014.6114.1414.3914.39-1.10%169,799
Jul 17, 202514.7814.8914.5014.5514.55-2.02%284,642