T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
64.63
+3.34 (5.45%)
At close: Mar 9, 2026, 4:00 PM EDT
64.63
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.52 | 65.00 | 59.06 | 65.00 | 65.00 | 6.05% | 10,521 |
| Mar 6, 2026 | 61.31 | 62.10 | 60.00 | 61.29 | 61.29 | -1.98% | 7,533 |
| Mar 5, 2026 | 63.30 | 63.67 | 61.48 | 62.53 | 62.53 | -1.70% | 58,845 |
| Mar 4, 2026 | 63.84 | 64.24 | 62.74 | 63.61 | 63.61 | -0.03% | 5,042 |
| Mar 3, 2026 | 61.40 | 63.85 | 60.63 | 63.63 | 63.63 | -1.78% | 9,006 |
| Mar 2, 2026 | 63.83 | 65.44 | 62.79 | 64.78 | 64.78 | -3.56% | 14,664 |
| Feb 27, 2026 | 64.76 | 67.38 | 63.90 | 67.17 | 67.17 | 2.66% | 8,911 |
| Feb 26, 2026 | 67.36 | 68.00 | 63.46 | 65.43 | 65.43 | -3.85% | 10,061 |
| Feb 25, 2026 | 67.50 | 68.15 | 66.36 | 68.05 | 68.05 | 1.49% | 57,545 |
| Feb 24, 2026 | 67.10 | 67.50 | 65.00 | 67.05 | 67.05 | -0.61% | 8,407 |
| Feb 23, 2026 | 70.40 | 70.71 | 66.67 | 67.46 | 67.46 | -2.12% | 112,296 |
| Feb 20, 2026 | 64.80 | 69.59 | 64.50 | 68.92 | 68.92 | 7.40% | 191,226 |
| Feb 19, 2026 | 65.35 | 65.36 | 63.00 | 64.17 | 64.17 | -0.26% | 9,475 |
| Feb 18, 2026 | 63.73 | 65.00 | 63.55 | 64.34 | 64.34 | 0.93% | 64,744 |
| Feb 17, 2026 | 62.80 | 64.51 | 61.35 | 63.75 | 63.75 | -2.40% | 61,335 |
| Feb 13, 2026 | 66.55 | 66.55 | 64.45 | 65.32 | 65.32 | -2.17% | 17,534 |
| Feb 12, 2026 | 68.20 | 69.76 | 66.25 | 66.77 | 66.77 | -1.08% | 25,750 |
| Feb 11, 2026 | 71.10 | 71.72 | 67.13 | 67.50 | 67.50 | -4.66% | 17,192 |
| Feb 10, 2026 | 72.17 | 72.17 | 69.20 | 70.80 | 70.80 | -3.65% | 214,104 |
| Feb 9, 2026 | 73.16 | 75.00 | 71.07 | 73.48 | 73.48 | 0.78% | 12,440 |
| Feb 6, 2026 | 75.15 | 76.05 | 71.66 | 72.91 | 72.91 | -4.95% | 182,145 |
| Feb 5, 2026 | 68.20 | 77.42 | 65.56 | 76.71 | 76.71 | -1.59% | 316,057 |
| Feb 4, 2026 | 83.05 | 83.05 | 75.96 | 77.95 | 77.95 | -4.37% | 280,007 |
| Feb 3, 2026 | 85.56 | 86.00 | 80.46 | 81.51 | 81.51 | -2.29% | 21,256 |
| Feb 2, 2026 | 78.49 | 83.51 | 78.49 | 83.42 | 83.42 | 3.81% | 17,610 |
| Jan 30, 2026 | 77.93 | 81.10 | 77.52 | 80.36 | 80.36 | -0.31% | 5,772 |
| Jan 29, 2026 | 82.36 | 82.36 | 74.90 | 80.61 | 80.61 | 1.46% | 39,100 |
| Jan 28, 2026 | 79.54 | 80.00 | 77.74 | 79.45 | 79.45 | 0.71% | 65,057 |
| Jan 27, 2026 | 79.46 | 80.30 | 78.41 | 78.89 | 78.89 | 0.96% | 50,296 |
| Jan 26, 2026 | 75.69 | 79.26 | 75.69 | 78.14 | 78.14 | 2.94% | 55,933 |
| Jan 23, 2026 | 77.67 | 78.32 | 75.69 | 75.91 | 75.91 | -1.51% | 55,203 |
| Jan 22, 2026 | 78.65 | 78.90 | 76.22 | 77.07 | 77.07 | 1.57% | 58,166 |
| Jan 21, 2026 | 72.69 | 77.81 | 72.30 | 75.88 | 75.88 | 3.97% | 103,804 |
| Jan 20, 2026 | 72.52 | 75.66 | 72.52 | 72.98 | 72.98 | -5.29% | 144,482 |
| Jan 16, 2026 | 79.00 | 79.00 | 75.99 | 77.06 | 77.06 | -1.51% | 50,644 |
| Jan 15, 2026 | 80.69 | 80.69 | 77.50 | 78.24 | 78.24 | -1.99% | 72,273 |
| Jan 14, 2026 | 79.59 | 79.98 | 77.50 | 79.83 | 79.83 | -0.30% | 99,559 |
| Jan 13, 2026 | 79.71 | 82.14 | 79.36 | 80.07 | 80.07 | 2.42% | 94,184 |
| Jan 12, 2026 | 75.43 | 80.26 | 75.00 | 78.18 | 78.18 | 2.12% | 282,793 |
| Jan 9, 2026 | 76.18 | 77.56 | 75.28 | 76.56 | 76.56 | 1.75% | 119,294 |
| Jan 8, 2026 | 76.47 | 77.00 | 73.67 | 75.24 | 75.24 | 2.14% | 74,918 |
| Jan 7, 2026 | 70.35 | 75.34 | 70.11 | 73.66 | 73.66 | 5.03% | 116,245 |
| Jan 6, 2026 | 71.44 | 73.15 | 69.17 | 70.13 | 70.13 | -1.59% | 144,016 |
| Jan 5, 2026 | 71.35 | 72.00 | 70.50 | 71.26 | 71.26 | 1.02% | 77,117 |
| Jan 2, 2026 | 71.13 | 73.74 | 68.38 | 70.54 | 70.54 | 1.09% | 117,581 |
| Dec 31, 2025 | 69.85 | 70.50 | 69.16 | 69.78 | 69.78 | -0.61% | 20,370 |
| Dec 30, 2025 | 69.82 | 71.55 | 69.69 | 70.21 | 70.21 | 0.14% | 31,488 |
| Dec 29, 2025 | 69.23 | 70.32 | 69.21 | 70.11 | 70.11 | -0.51% | 66,864 |
| Dec 26, 2025 | 70.70 | 71.00 | 69.89 | 70.47 | 70.47 | -0.40% | 53,219 |
| Dec 24, 2025 | 71.01 | 71.09 | 69.77 | 70.75 | 70.75 | -0.67% | 30,407 |
| Dec 23, 2025 | 68.98 | 71.39 | 68.98 | 71.23 | 71.02 | 2.70% | 60,025 |
| Dec 22, 2025 | 69.29 | 69.41 | 67.41 | 69.36 | 69.15 | 1.60% | 58,202 |
| Dec 19, 2025 | 65.98 | 68.27 | 65.50 | 68.27 | 68.07 | 3.13% | 125,851 |
| Dec 18, 2025 | 65.84 | 66.70 | 64.98 | 66.20 | 66.00 | 3.84% | 124,749 |
| Dec 17, 2025 | 68.51 | 68.51 | 63.53 | 63.75 | 63.56 | -6.08% | 276,901 |
| Dec 16, 2025 | 67.14 | 69.71 | 66.39 | 67.88 | 67.68 | -1.29% | 215,314 |
| Dec 15, 2025 | 70.20 | 70.20 | 67.11 | 68.77 | 68.56 | -0.85% | 69,697 |
| Dec 12, 2025 | 71.49 | 71.62 | 67.70 | 69.36 | 69.15 | -2.10% | 118,161 |
| Dec 11, 2025 | 73.87 | 74.55 | 69.03 | 70.85 | 70.64 | -4.35% | 156,770 |
| Dec 10, 2025 | 71.94 | 74.50 | 71.84 | 74.07 | 73.85 | 1.65% | 88,882 |
| Dec 9, 2025 | 70.69 | 73.15 | 70.50 | 72.87 | 72.65 | 2.36% | 72,136 |
| Dec 8, 2025 | 74.47 | 74.60 | 70.15 | 71.19 | 70.98 | -4.90% | 196,460 |
| Dec 5, 2025 | 73.80 | 75.56 | 73.80 | 74.86 | 74.64 | 2.31% | 125,644 |
| Dec 4, 2025 | 75.25 | 75.25 | 71.82 | 73.17 | 72.95 | -1.44% | 111,938 |
| Dec 3, 2025 | 71.88 | 74.73 | 71.40 | 74.24 | 74.02 | 2.88% | 106,132 |
| Dec 2, 2025 | 72.21 | 73.15 | 71.35 | 72.16 | 71.94 | 0.47% | 168,137 |
| Dec 1, 2025 | 72.77 | 73.68 | 71.21 | 71.82 | 71.61 | -3.14% | 209,337 |
| Nov 28, 2025 | 75.28 | 77.14 | 72.65 | 74.15 | 73.93 | 0.05% | 154,897 |
| Nov 26, 2025 | 74.18 | 76.29 | 72.65 | 74.11 | 73.89 | -2.37% | 475,374 |
| Nov 25, 2025 | 77.55 | 78.00 | 73.10 | 75.91 | 75.68 | 3.25% | 629,537 |
| Nov 24, 2025 | 70.45 | 73.80 | 69.56 | 73.52 | 73.30 | 12.55% | 472,704 |
| Nov 21, 2025 | 63.99 | 67.03 | 63.22 | 65.32 | 65.12 | 6.49% | 561,449 |
| Nov 20, 2025 | 67.99 | 68.46 | 60.94 | 61.34 | 61.16 | -1.90% | 365,318 |
| Nov 19, 2025 | 60.30 | 67.16 | 60.30 | 62.53 | 62.34 | 5.59% | 392,187 |
| Nov 18, 2025 | 60.51 | 61.00 | 56.75 | 59.22 | 59.04 | -1.12% | 138,984 |
| Nov 17, 2025 | 59.97 | 62.99 | 58.96 | 59.89 | 59.71 | 6.93% | 173,049 |
| Nov 14, 2025 | 53.79 | 56.84 | 53.69 | 56.01 | 55.84 | -1.58% | 169,313 |
| Nov 13, 2025 | 58.62 | 58.76 | 56.41 | 56.91 | 56.74 | -6.35% | 387,744 |
| Nov 12, 2025 | 62.55 | 62.55 | 59.18 | 60.77 | 60.59 | -2.20% | 315,572 |
| Nov 11, 2025 | 61.02 | 62.50 | 60.96 | 62.14 | 61.95 | 0.42% | 67,480 |
| Nov 10, 2025 | 59.53 | 62.13 | 58.96 | 61.88 | 61.70 | 8.09% | 139,164 |
| Nov 7, 2025 | 58.81 | 59.30 | 55.70 | 57.25 | 57.08 | -4.28% | 448,878 |
| Nov 6, 2025 | 60.41 | 61.03 | 58.26 | 59.81 | 59.63 | 0.34% | 134,285 |
| Nov 5, 2025 | 57.16 | 60.33 | 56.87 | 59.61 | 59.43 | 5.06% | 135,293 |
| Nov 4, 2025 | 56.12 | 58.26 | 56.12 | 56.74 | 56.57 | -4.51% | 274,706 |
| Nov 3, 2025 | 58.86 | 60.00 | 57.75 | 59.42 | 59.24 | 1.50% | 264,880 |
| Oct 31, 2025 | 59.25 | 60.27 | 56.70 | 58.54 | 58.37 | -0.07% | 285,045 |
| Oct 30, 2025 | 61.35 | 62.45 | 57.84 | 58.58 | 58.41 | 4.55% | 581,898 |
| Oct 29, 2025 | 53.28 | 56.06 | 53.22 | 56.03 | 55.86 | 5.28% | 251,713 |
| Oct 28, 2025 | 53.95 | 54.27 | 52.68 | 53.22 | 53.06 | -0.97% | 124,991 |
| Oct 27, 2025 | 52.17 | 54.00 | 51.94 | 53.74 | 53.58 | 7.05% | 82,740 |
| Oct 24, 2025 | 48.76 | 50.84 | 48.59 | 50.20 | 50.05 | 5.35% | 66,892 |
| Oct 23, 2025 | 47.53 | 48.33 | 47.36 | 47.65 | 47.51 | 0.85% | 46,453 |
| Oct 22, 2025 | 48.31 | 48.88 | 46.58 | 47.25 | 47.11 | 1.08% | 146,660 |
| Oct 21, 2025 | 48.37 | 48.37 | 44.32 | 46.75 | 46.61 | -4.54% | 187,460 |
| Oct 20, 2025 | 48.09 | 49.22 | 48.09 | 48.97 | 48.82 | 2.83% | 63,688 |
| Oct 17, 2025 | 46.78 | 48.11 | 45.80 | 47.62 | 47.48 | 1.10% | 102,602 |
| Oct 16, 2025 | 47.29 | 49.18 | 46.74 | 47.10 | 46.96 | 0.41% | 114,876 |
| Oct 15, 2025 | 45.80 | 47.35 | 45.29 | 46.91 | 46.77 | 4.36% | 65,432 |
| Oct 14, 2025 | 43.23 | 45.60 | 43.23 | 44.95 | 44.82 | 1.22% | 56,808 |