T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
11.82
-0.30 (-2.48%)
At close: Apr 28, 2026, 4:00 PM EDT
11.73
-0.09 (-0.76%)
Pre-market: Apr 29, 2026, 4:00 AM EDT
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.94 | 12.04 | 11.54 | 11.82 | 11.82 | -2.48% | 97,678 |
| Apr 27, 2026 | 11.80 | 12.29 | 11.66 | 12.12 | 12.12 | 3.77% | 122,151 |
| Apr 24, 2026 | 11.97 | 11.97 | 11.47 | 11.68 | 11.68 | -1.35% | 195,252 |
| Apr 23, 2026 | 12.44 | 12.70 | 11.42 | 11.84 | 11.84 | -4.67% | 247,661 |
| Apr 22, 2026 | 11.53 | 12.46 | 11.50 | 12.42 | 12.42 | 9.14% | 223,643 |
| Apr 21, 2026 | 11.86 | 12.10 | 11.26 | 11.38 | 11.38 | -2.74% | 94,921 |
| Apr 20, 2026 | 11.25 | 11.80 | 10.96 | 11.70 | 11.70 | 2.99% | 87,556 |
| Apr 17, 2026 | 12.01 | 12.08 | 11.26 | 11.36 | 11.36 | -6.04% | 199,435 |
| Apr 16, 2026 | 11.78 | 12.30 | 11.42 | 12.09 | 12.09 | 3.60% | 211,016 |
| Apr 15, 2026 | 11.13 | 11.72 | 11.05 | 11.67 | 11.67 | 6.38% | 262,508 |
| Apr 14, 2026 | 10.50 | 11.22 | 10.50 | 10.97 | 10.97 | 4.78% | 136,372 |
| Apr 13, 2026 | 10.19 | 10.47 | 9.85 | 10.47 | 10.47 | 1.65% | 99,292 |
| Apr 10, 2026 | 10.03 | 10.30 | 9.66 | 10.30 | 10.30 | 3.31% | 94,762 |
| Apr 9, 2026 | 10.00 | 10.41 | 9.97 | 9.97 | 9.97 | -0.60% | 102,170 |
| Apr 8, 2026 | 10.89 | 10.89 | 10.02 | 10.03 | 10.03 | -4.29% | 121,973 |
| Apr 7, 2026 | 10.20 | 10.62 | 9.86 | 10.48 | 10.48 | 2.75% | 157,171 |
| Apr 6, 2026 | 10.55 | 10.67 | 10.20 | 10.20 | 10.20 | -2.44% | 218,208 |
| Apr 2, 2026 | 9.85 | 10.49 | 9.85 | 10.46 | 10.46 | 3.93% | 92,349 |
| Apr 1, 2026 | 10.40 | 10.48 | 9.95 | 10.06 | 10.06 | -1.28% | 183,863 |
| Mar 31, 2026 | 9.69 | 10.26 | 9.66 | 10.19 | 10.19 | 6.48% | 137,588 |
| Mar 30, 2026 | 9.61 | 9.90 | 9.42 | 9.57 | 9.57 | 1.70% | 217,001 |
| Mar 27, 2026 | 9.97 | 10.00 | 9.40 | 9.41 | 9.41 | -3.68% | 158,371 |
| Mar 26, 2026 | 10.29 | 10.44 | 9.77 | 9.77 | 9.77 | -5.42% | 233,096 |
| Mar 25, 2026 | 10.19 | 10.70 | 9.85 | 10.33 | 10.33 | 1.67% | 263,434 |
| Mar 24, 2026 | 10.05 | 10.36 | 9.80 | 10.16 | 10.16 | -1.45% | 249,167 |
| Mar 23, 2026 | 10.09 | 10.43 | 9.91 | 10.31 | 10.31 | 4.56% | 147,028 |
| Mar 20, 2026 | 10.45 | 10.45 | 9.76 | 9.86 | 9.86 | -6.27% | 172,210 |
| Mar 19, 2026 | 10.45 | 10.65 | 10.16 | 10.52 | 10.52 | -1.68% | 171,607 |
| Mar 18, 2026 | 10.77 | 10.91 | 10.62 | 10.70 | 10.70 | -1.83% | 117,791 |
| Mar 17, 2026 | 10.66 | 11.08 | 10.65 | 10.90 | 10.90 | 2.73% | 143,238 |
| Mar 16, 2026 | 11.00 | 11.13 | 10.61 | 10.61 | 10.61 | -2.21% | 163,166 |
| Mar 13, 2026 | 11.87 | 12.04 | 10.85 | 10.85 | 10.85 | -7.34% | 280,814 |
| Mar 12, 2026 | 11.49 | 11.96 | 11.47 | 11.71 | 11.71 | -0.34% | 171,328 |
| Mar 11, 2026 | 11.67 | 12.01 | 11.32 | 11.75 | 11.75 | 0.43% | 171,177 |
| Mar 10, 2026 | 12.07 | 12.34 | 11.70 | 11.70 | 11.70 | -4.02% | 214,162 |
| Mar 9, 2026 | 11.38 | 12.32 | 11.34 | 12.19 | 12.19 | 3.83% | 332,167 |
| Mar 6, 2026 | 11.14 | 11.75 | 11.05 | 11.74 | 11.74 | 3.25% | 465,720 |
| Mar 5, 2026 | 11.34 | 11.62 | 11.01 | 11.37 | 11.37 | 0.98% | 308,621 |
| Mar 4, 2026 | 11.44 | 11.61 | 11.24 | 11.26 | 11.26 | - | 223,115 |
| Mar 3, 2026 | 11.36 | 11.60 | 10.92 | 11.26 | 11.26 | -3.10% | 238,389 |
| Mar 2, 2026 | 11.14 | 11.70 | 10.97 | 11.62 | 11.62 | 1.22% | 179,162 |
| Feb 27, 2026 | 11.41 | 11.68 | 11.22 | 11.48 | 11.48 | -1.03% | 219,002 |
| Feb 26, 2026 | 11.86 | 11.99 | 11.22 | 11.60 | 11.60 | -1.02% | 356,204 |
| Feb 25, 2026 | 11.33 | 11.81 | 11.27 | 11.72 | 11.72 | 3.63% | 182,083 |
| Feb 24, 2026 | 11.22 | 11.82 | 11.20 | 11.31 | 11.31 | 1.43% | 226,117 |
| Feb 23, 2026 | 10.83 | 11.25 | 10.43 | 11.15 | 11.15 | 1.46% | 347,596 |
| Feb 20, 2026 | 11.26 | 11.32 | 10.97 | 10.99 | 10.99 | -4.23% | 289,156 |
| Feb 19, 2026 | 11.40 | 11.65 | 11.20 | 11.48 | 11.48 | 0.13% | 233,711 |
| Feb 18, 2026 | 10.99 | 11.63 | 10.74 | 11.46 | 11.46 | 5.33% | 320,163 |
| Feb 17, 2026 | 11.19 | 11.47 | 10.88 | 10.88 | 10.88 | -3.22% | 390,819 |
| Feb 13, 2026 | 11.23 | 11.69 | 11.09 | 11.24 | 11.24 | 0.20% | 361,578 |
| Feb 12, 2026 | 11.89 | 12.00 | 11.03 | 11.22 | 11.22 | -5.40% | 732,083 |
| Feb 11, 2026 | 12.61 | 12.61 | 11.71 | 11.86 | 11.86 | -4.82% | 512,220 |
| Feb 10, 2026 | 12.38 | 12.90 | 11.71 | 12.46 | 12.46 | 0.81% | 682,609 |
| Feb 9, 2026 | 12.63 | 12.67 | 11.91 | 12.36 | 12.36 | -2.91% | 511,897 |
| Feb 6, 2026 | 12.55 | 13.11 | 12.17 | 12.73 | 12.73 | 2.66% | 818,183 |
| Feb 5, 2026 | 12.54 | 13.25 | 12.29 | 12.40 | 12.40 | -2.44% | 940,365 |
| Feb 4, 2026 | 12.30 | 12.90 | 11.82 | 12.71 | 12.71 | 3.67% | 749,245 |
| Feb 3, 2026 | 13.03 | 13.03 | 11.59 | 12.26 | 12.26 | -10.64% | 801,621 |
| Feb 2, 2026 | 12.29 | 13.77 | 11.94 | 13.72 | 13.72 | 15.78% | 1,917,079 |
| Jan 30, 2026 | 11.34 | 11.90 | 11.30 | 11.85 | 11.85 | 9.93% | 1,774,400 |
| Jan 29, 2026 | 11.49 | 11.51 | 10.69 | 10.78 | 10.78 | -6.99% | 711,184 |
| Jan 28, 2026 | 12.17 | 12.25 | 11.36 | 11.59 | 11.59 | -5.23% | 1,090,058 |
| Jan 27, 2026 | 12.06 | 12.48 | 11.24 | 12.23 | 12.23 | 1.41% | 2,597,252 |
| Jan 26, 2026 | 11.42 | 12.97 | 10.99 | 12.06 | 12.06 | 9.24% | 3,395,737 |
| Jan 23, 2026 | 11.26 | 11.26 | 10.36 | 11.04 | 11.04 | -1.52% | 720,781 |
| Jan 22, 2026 | 10.54 | 11.53 | 10.41 | 11.21 | 11.21 | 13.12% | 2,107,551 |
| Jan 21, 2026 | 9.87 | 10.11 | 9.60 | 9.91 | 9.91 | 5.76% | 767,885 |
| Jan 20, 2026 | 9.10 | 9.51 | 9.04 | 9.37 | 9.37 | - | 603,116 |
| Jan 16, 2026 | 9.65 | 9.72 | 9.37 | 9.37 | 9.37 | -3.30% | 264,694 |
| Jan 15, 2026 | 9.30 | 9.72 | 9.24 | 9.69 | 9.69 | 3.47% | 325,222 |
| Jan 14, 2026 | 9.40 | 9.41 | 9.17 | 9.37 | 9.37 | -0.48% | 286,175 |
| Jan 13, 2026 | 9.35 | 9.54 | 9.23 | 9.41 | 9.41 | 0.53% | 207,980 |
| Jan 12, 2026 | 9.42 | 9.64 | 9.30 | 9.36 | 9.36 | -2.50% | 267,615 |
| Jan 9, 2026 | 9.78 | 10.03 | 9.43 | 9.60 | 9.60 | -1.94% | 484,892 |
| Jan 8, 2026 | 9.57 | 9.80 | 9.49 | 9.79 | 9.79 | 1.24% | 270,704 |
| Jan 7, 2026 | 9.90 | 10.31 | 9.59 | 9.67 | 9.67 | 6.03% | 1,062,602 |
| Jan 6, 2026 | 9.13 | 9.33 | 9.04 | 9.12 | 9.12 | -0.98% | 218,990 |
| Jan 5, 2026 | 9.12 | 9.27 | 8.85 | 9.21 | 9.21 | 1.21% | 448,395 |
| Jan 2, 2026 | 8.84 | 9.32 | 8.72 | 9.10 | 9.10 | 4.48% | 602,166 |
| Dec 31, 2025 | 9.06 | 9.06 | 8.59 | 8.71 | 8.71 | -3.65% | 525,031 |
| Dec 30, 2025 | 9.11 | 9.23 | 8.91 | 9.04 | 9.04 | -0.55% | 597,597 |
| Dec 29, 2025 | 9.56 | 9.75 | 9.03 | 9.09 | 9.09 | -5.21% | 409,940 |
| Dec 26, 2025 | 10.00 | 10.00 | 9.49 | 9.59 | 9.59 | -4.43% | 321,906 |
| Dec 24, 2025 | 9.80 | 10.09 | 9.78 | 10.04 | 10.04 | 0.75% | 106,581 |
| Dec 23, 2025 | 10.21 | 10.21 | 9.72 | 9.96 | 9.96 | -3.11% | 380,495 |
| Dec 22, 2025 | 11.10 | 11.29 | 10.24 | 10.28 | 10.28 | -6.97% | 268,840 |
| Dec 19, 2025 | 11.15 | 11.15 | 10.83 | 11.05 | 11.05 | -0.18% | 307,910 |
| Dec 18, 2025 | 11.64 | 11.64 | 11.07 | 11.07 | 11.07 | -4.73% | 403,934 |
| Dec 17, 2025 | 10.90 | 11.74 | 10.89 | 11.62 | 11.62 | 6.51% | 629,272 |
| Dec 16, 2025 | 10.75 | 10.94 | 10.44 | 10.91 | 10.91 | 1.58% | 353,349 |
| Dec 15, 2025 | 9.88 | 11.17 | 9.80 | 10.74 | 10.74 | 8.05% | 781,733 |
| Dec 12, 2025 | 10.56 | 10.62 | 9.80 | 9.94 | 9.94 | -5.69% | 331,995 |
| Dec 11, 2025 | 10.64 | 10.85 | 10.25 | 10.54 | 10.54 | -2.41% | 382,194 |
| Dec 10, 2025 | 10.35 | 11.15 | 10.22 | 10.80 | 10.80 | -9.43% | 1,468,304 |
| Dec 9, 2025 | 12.01 | 12.25 | 11.85 | 11.93 | 11.93 | -1.93% | 784,576 |
| Dec 8, 2025 | 11.77 | 12.31 | 11.77 | 12.16 | 12.16 | 3.58% | 430,450 |
| Dec 5, 2025 | 11.77 | 11.78 | 11.30 | 11.74 | 11.74 | -0.25% | 531,841 |
| Dec 4, 2025 | 12.12 | 12.27 | 11.43 | 11.77 | 11.77 | -2.32% | 746,158 |
| Dec 3, 2025 | 11.76 | 12.10 | 11.57 | 12.05 | 12.05 | 3.43% | 350,734 |