T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
74.86
+1.69 (2.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.80 | 75.56 | 73.80 | 74.86 | 74.86 | 2.31% | 125,644 |
| Dec 4, 2025 | 75.25 | 75.25 | 71.82 | 73.17 | 73.17 | -1.44% | 111,938 |
| Dec 3, 2025 | 71.88 | 74.73 | 71.40 | 74.24 | 74.24 | 2.88% | 106,132 |
| Dec 2, 2025 | 72.21 | 73.15 | 71.35 | 72.16 | 72.16 | 0.47% | 168,137 |
| Dec 1, 2025 | 72.77 | 73.68 | 71.21 | 71.82 | 71.82 | -3.14% | 209,337 |
| Nov 28, 2025 | 75.28 | 77.14 | 72.65 | 74.15 | 74.15 | 0.05% | 154,897 |
| Nov 26, 2025 | 74.18 | 76.29 | 72.65 | 74.11 | 74.11 | -2.37% | 475,374 |
| Nov 25, 2025 | 77.55 | 78.00 | 73.10 | 75.91 | 75.91 | 3.25% | 629,537 |
| Nov 24, 2025 | 70.45 | 73.80 | 69.56 | 73.52 | 73.52 | 12.55% | 472,704 |
| Nov 21, 2025 | 63.99 | 67.03 | 63.22 | 65.32 | 65.32 | 6.49% | 561,449 |
| Nov 20, 2025 | 67.99 | 68.46 | 60.94 | 61.34 | 61.34 | -1.90% | 365,318 |
| Nov 19, 2025 | 60.30 | 67.16 | 60.30 | 62.53 | 62.53 | 5.59% | 392,187 |
| Nov 18, 2025 | 60.51 | 61.00 | 56.75 | 59.22 | 59.22 | -1.12% | 138,984 |
| Nov 17, 2025 | 59.97 | 62.99 | 58.96 | 59.89 | 59.89 | 6.93% | 173,049 |
| Nov 14, 2025 | 53.79 | 56.84 | 53.69 | 56.01 | 56.01 | -1.58% | 169,313 |
| Nov 13, 2025 | 58.62 | 58.76 | 56.41 | 56.91 | 56.91 | -6.35% | 387,744 |
| Nov 12, 2025 | 62.55 | 62.55 | 59.18 | 60.77 | 60.77 | -2.20% | 315,572 |
| Nov 11, 2025 | 61.02 | 62.50 | 60.96 | 62.14 | 62.14 | 0.42% | 67,480 |
| Nov 10, 2025 | 59.53 | 62.13 | 58.96 | 61.88 | 61.88 | 8.09% | 139,164 |
| Nov 7, 2025 | 58.81 | 59.30 | 55.70 | 57.25 | 57.25 | -4.28% | 448,878 |
| Nov 6, 2025 | 60.41 | 61.03 | 58.26 | 59.81 | 59.81 | 0.34% | 134,285 |
| Nov 5, 2025 | 57.16 | 60.33 | 56.87 | 59.61 | 59.61 | 5.06% | 135,293 |
| Nov 4, 2025 | 56.12 | 58.26 | 56.12 | 56.74 | 56.74 | -4.51% | 274,706 |
| Nov 3, 2025 | 58.86 | 60.00 | 57.75 | 59.42 | 59.42 | 1.50% | 264,880 |
| Oct 31, 2025 | 59.25 | 60.27 | 56.70 | 58.54 | 58.54 | -0.07% | 285,045 |
| Oct 30, 2025 | 61.35 | 62.45 | 57.84 | 58.58 | 58.58 | 4.55% | 581,898 |
| Oct 29, 2025 | 53.28 | 56.06 | 53.22 | 56.03 | 56.03 | 5.28% | 251,713 |
| Oct 28, 2025 | 53.95 | 54.27 | 52.68 | 53.22 | 53.22 | -0.97% | 124,991 |
| Oct 27, 2025 | 52.17 | 54.00 | 51.94 | 53.74 | 53.74 | 7.05% | 82,740 |
| Oct 24, 2025 | 48.76 | 50.84 | 48.59 | 50.20 | 50.20 | 5.35% | 66,892 |
| Oct 23, 2025 | 47.53 | 48.33 | 47.36 | 47.65 | 47.65 | 0.85% | 46,453 |
| Oct 22, 2025 | 48.31 | 48.88 | 46.58 | 47.25 | 47.25 | 1.08% | 146,660 |
| Oct 21, 2025 | 48.37 | 48.37 | 44.32 | 46.75 | 46.75 | -4.54% | 187,460 |
| Oct 20, 2025 | 48.09 | 49.22 | 48.09 | 48.97 | 48.97 | 2.83% | 63,688 |
| Oct 17, 2025 | 46.78 | 48.11 | 45.80 | 47.62 | 47.62 | 1.10% | 102,602 |
| Oct 16, 2025 | 47.29 | 49.18 | 46.74 | 47.10 | 47.10 | 0.41% | 114,876 |
| Oct 15, 2025 | 45.80 | 47.35 | 45.29 | 46.91 | 46.91 | 4.36% | 65,432 |
| Oct 14, 2025 | 43.23 | 45.60 | 43.23 | 44.95 | 44.95 | 1.22% | 56,808 |
| Oct 13, 2025 | 43.07 | 44.52 | 43.07 | 44.41 | 44.41 | 5.94% | 38,887 |
| Oct 10, 2025 | 43.59 | 44.53 | 41.70 | 41.92 | 41.92 | -4.07% | 94,980 |
| Oct 9, 2025 | 44.99 | 44.99 | 42.81 | 43.70 | 43.70 | -2.59% | 63,658 |
| Oct 8, 2025 | 45.40 | 45.51 | 44.75 | 44.86 | 44.86 | -1.28% | 50,065 |
| Oct 7, 2025 | 46.48 | 47.11 | 45.44 | 45.44 | 45.44 | -3.57% | 65,264 |
| Oct 6, 2025 | 44.98 | 47.32 | 44.98 | 47.12 | 47.12 | 3.99% | 81,410 |
| Oct 3, 2025 | 44.89 | 45.59 | 43.88 | 45.31 | 45.31 | 0.02% | 68,362 |
| Oct 2, 2025 | 45.00 | 45.71 | 44.20 | 45.30 | 45.30 | 0.64% | 69,746 |
| Oct 1, 2025 | 43.37 | 45.61 | 42.83 | 45.01 | 45.01 | 1.60% | 77,001 |
| Sep 30, 2025 | 44.20 | 44.34 | 42.95 | 44.30 | 44.30 | -0.86% | 118,685 |
| Sep 29, 2025 | 46.19 | 47.31 | 44.24 | 44.69 | 44.69 | -2.35% | 90,181 |
| Sep 26, 2025 | 45.76 | 46.77 | 45.58 | 45.76 | 45.76 | 0.68% | 44,537 |
| Sep 25, 2025 | 44.68 | 45.78 | 43.82 | 45.45 | 45.45 | -1.07% | 74,409 |
| Sep 24, 2025 | 47.63 | 47.63 | 45.80 | 45.94 | 45.94 | -3.75% | 76,542 |
| Sep 23, 2025 | 48.09 | 48.47 | 47.29 | 47.73 | 47.73 | -0.33% | 52,721 |
| Sep 22, 2025 | 48.51 | 48.93 | 47.21 | 47.89 | 47.89 | -1.95% | 191,810 |
| Sep 19, 2025 | 48.12 | 49.29 | 47.79 | 48.84 | 48.84 | 2.09% | 45,842 |
| Sep 18, 2025 | 47.71 | 48.30 | 46.92 | 47.84 | 47.84 | 2.29% | 47,315 |
| Sep 17, 2025 | 47.53 | 47.53 | 45.86 | 46.77 | 46.77 | -1.50% | 70,826 |
| Sep 16, 2025 | 47.95 | 47.95 | 46.88 | 47.48 | 47.48 | -0.34% | 83,313 |
| Sep 15, 2025 | 45.21 | 47.87 | 45.21 | 47.64 | 47.64 | 8.64% | 102,553 |
| Sep 12, 2025 | 43.86 | 44.12 | 42.93 | 43.85 | 43.85 | 0.48% | 168,345 |
| Sep 11, 2025 | 43.25 | 44.26 | 42.23 | 43.64 | 43.64 | 1.09% | 82,568 |
| Sep 10, 2025 | 43.32 | 44.11 | 42.75 | 43.17 | 43.17 | -0.51% | 150,708 |
| Sep 9, 2025 | 41.24 | 43.55 | 41.16 | 43.39 | 43.39 | 5.34% | 90,800 |
| Sep 8, 2025 | 41.76 | 42.79 | 41.19 | 41.19 | 41.19 | -1.15% | 146,836 |
| Sep 5, 2025 | 40.69 | 41.95 | 40.67 | 41.67 | 41.67 | 2.31% | 81,366 |
| Sep 4, 2025 | 39.80 | 40.78 | 38.75 | 40.73 | 40.73 | 1.14% | 174,930 |
| Sep 3, 2025 | 38.82 | 40.45 | 38.34 | 40.27 | 40.27 | 17.99% | 314,754 |
| Sep 2, 2025 | 33.19 | 34.22 | 32.51 | 34.13 | 34.13 | -1.53% | 157,232 |
| Aug 29, 2025 | 33.85 | 35.18 | 33.85 | 34.66 | 34.66 | 1.17% | 124,133 |
| Aug 28, 2025 | 33.42 | 34.50 | 33.42 | 34.26 | 34.26 | 3.85% | 47,383 |
| Aug 27, 2025 | 32.49 | 33.39 | 32.49 | 32.99 | 32.99 | 0.40% | 36,481 |
| Aug 26, 2025 | 32.97 | 32.97 | 32.50 | 32.86 | 32.86 | -1.35% | 56,596 |
| Aug 25, 2025 | 32.76 | 33.90 | 32.36 | 33.31 | 33.31 | 2.37% | 141,714 |
| Aug 22, 2025 | 31.67 | 33.25 | 31.20 | 32.54 | 32.54 | 5.99% | 138,229 |
| Aug 21, 2025 | 30.65 | 31.48 | 30.62 | 30.70 | 30.70 | 0.52% | 60,778 |
| Aug 20, 2025 | 30.97 | 31.10 | 29.73 | 30.54 | 30.54 | -2.40% | 111,620 |
| Aug 19, 2025 | 31.44 | 31.52 | 30.79 | 31.29 | 31.29 | -1.71% | 40,403 |
| Aug 18, 2025 | 32.05 | 32.28 | 31.61 | 31.84 | 31.84 | -0.76% | 34,836 |
| Aug 15, 2025 | 32.02 | 32.79 | 31.21 | 32.08 | 32.08 | 0.98% | 106,553 |
| Aug 14, 2025 | 31.45 | 32.23 | 31.30 | 31.77 | 31.77 | 0.99% | 102,874 |
| Aug 13, 2025 | 32.08 | 32.17 | 30.14 | 31.46 | 31.46 | -1.19% | 137,264 |
| Aug 12, 2025 | 31.31 | 32.14 | 31.05 | 31.84 | 31.84 | 2.48% | 139,638 |
| Aug 11, 2025 | 31.15 | 31.19 | 30.57 | 31.07 | 31.07 | -0.83% | 324,017 |
| Aug 8, 2025 | 29.95 | 31.62 | 29.95 | 31.33 | 31.33 | 5.06% | 112,378 |
| Aug 7, 2025 | 29.89 | 30.06 | 29.25 | 29.82 | 29.82 | 0.35% | 56,061 |
| Aug 6, 2025 | 29.17 | 29.86 | 29.00 | 29.72 | 29.72 | 1.62% | 377,995 |
| Aug 5, 2025 | 29.35 | 30.24 | 29.12 | 29.24 | 29.24 | -0.46% | 107,880 |
| Aug 4, 2025 | 28.07 | 29.47 | 28.00 | 29.38 | 29.38 | 6.20% | 127,802 |
| Aug 1, 2025 | 27.57 | 28.07 | 27.35 | 27.66 | 27.66 | -3.35% | 126,261 |
| Jul 31, 2025 | 29.81 | 29.81 | 28.41 | 28.62 | 28.62 | -4.47% | 211,222 |
| Jul 30, 2025 | 29.63 | 30.22 | 29.47 | 29.96 | 29.96 | 1.08% | 142,254 |
| Jul 29, 2025 | 28.79 | 29.73 | 28.70 | 29.64 | 29.64 | 2.81% | 677,679 |
| Jul 28, 2025 | 29.06 | 29.15 | 28.36 | 28.83 | 28.83 | -0.55% | 224,289 |
| Jul 25, 2025 | 28.74 | 29.38 | 28.46 | 28.99 | 28.99 | 0.55% | 259,589 |
| Jul 24, 2025 | 30.16 | 30.46 | 28.46 | 28.83 | 28.83 | 1.84% | 630,445 |
| Jul 23, 2025 | 28.51 | 28.78 | 27.94 | 28.31 | 28.31 | -0.74% | 462,533 |
| Jul 22, 2025 | 28.51 | 28.60 | 27.44 | 28.52 | 28.52 | 1.21% | 213,518 |
| Jul 21, 2025 | 27.09 | 28.21 | 27.04 | 28.18 | 28.18 | 5.42% | 123,682 |
| Jul 18, 2025 | 26.87 | 27.07 | 26.38 | 26.73 | 26.73 | 1.38% | 56,847 |
| Jul 17, 2025 | 25.92 | 26.49 | 25.49 | 26.37 | 26.37 | 0.86% | 78,065 |