T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
83.36
+2.49 (3.08%)
Apr 29, 2026, 10:37 AM EDT - Market open
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.36 | 81.96 | 79.61 | 80.87 | 80.87 | -0.59% | 59,090 |
| Apr 27, 2026 | 78.93 | 82.43 | 77.98 | 81.35 | 81.35 | 3.63% | 80,743 |
| Apr 24, 2026 | 76.76 | 79.10 | 74.99 | 78.50 | 78.50 | 2.37% | 6,424 |
| Apr 23, 2026 | 76.98 | 77.66 | 75.84 | 76.68 | 76.68 | -0.18% | 41,659 |
| Apr 22, 2026 | 75.56 | 76.83 | 74.79 | 76.82 | 76.82 | 4.56% | 41,960 |
| Apr 21, 2026 | 76.25 | 76.53 | 73.20 | 73.47 | 73.47 | -3.01% | 6,229 |
| Apr 20, 2026 | 76.98 | 77.13 | 75.31 | 75.75 | 75.75 | -2.56% | 70,998 |
| Apr 17, 2026 | 75.25 | 77.99 | 75.01 | 77.74 | 77.74 | 4.04% | 46,895 |
| Apr 16, 2026 | 76.00 | 76.56 | 74.21 | 74.72 | 74.72 | -1.07% | 53,325 |
| Apr 15, 2026 | 73.82 | 75.58 | 72.86 | 75.53 | 75.53 | 2.21% | 58,159 |
| Apr 14, 2026 | 70.26 | 73.90 | 69.87 | 73.90 | 73.90 | 7.07% | 79,784 |
| Apr 13, 2026 | 67.06 | 69.03 | 66.87 | 69.02 | 69.02 | 2.24% | 51,102 |
| Apr 10, 2026 | 69.00 | 69.00 | 67.11 | 67.51 | 67.51 | -0.41% | 39,961 |
| Apr 9, 2026 | 66.63 | 68.26 | 64.94 | 67.79 | 67.79 | 0.70% | 67,224 |
| Apr 8, 2026 | 68.39 | 69.00 | 66.34 | 67.32 | 67.32 | 7.23% | 78,956 |
| Apr 7, 2026 | 60.80 | 62.78 | 59.38 | 62.78 | 62.78 | 4.30% | 94,676 |
| Apr 6, 2026 | 58.88 | 60.49 | 58.88 | 60.19 | 60.19 | 2.21% | 55,893 |
| Apr 2, 2026 | 56.36 | 59.32 | 56.26 | 58.89 | 58.89 | -0.61% | 94,690 |
| Apr 1, 2026 | 57.03 | 60.37 | 57.03 | 59.25 | 59.25 | 5.75% | 157,782 |
| Mar 31, 2026 | 52.26 | 56.12 | 52.26 | 56.03 | 56.03 | 10.08% | 131,236 |
| Mar 30, 2026 | 51.72 | 52.04 | 50.42 | 50.90 | 50.90 | -0.47% | 64,506 |
| Mar 27, 2026 | 52.28 | 53.16 | 51.14 | 51.14 | 51.14 | -5.12% | 74,048 |
| Mar 26, 2026 | 56.00 | 56.23 | 53.32 | 53.90 | 53.90 | -6.31% | 148,696 |
| Mar 25, 2026 | 58.56 | 59.34 | 56.75 | 57.53 | 57.53 | 0.33% | 82,564 |
| Mar 24, 2026 | 60.33 | 60.51 | 57.20 | 57.34 | 57.34 | -6.49% | 110,539 |
| Mar 23, 2026 | 61.72 | 63.09 | 61.11 | 61.32 | 61.32 | 0.11% | 96,122 |
| Mar 20, 2026 | 63.55 | 63.55 | 60.46 | 61.25 | 61.25 | -4.62% | 64,384 |
| Mar 19, 2026 | 63.03 | 64.64 | 62.40 | 64.22 | 64.22 | -0.57% | 32,912 |
| Mar 18, 2026 | 65.33 | 66.32 | 64.25 | 64.59 | 64.59 | -1.88% | 47,307 |
| Mar 17, 2026 | 63.94 | 66.04 | 63.85 | 65.83 | 65.83 | 3.20% | 35,194 |
| Mar 16, 2026 | 63.00 | 64.17 | 63.00 | 63.79 | 63.79 | 1.82% | 38,980 |
| Mar 13, 2026 | 64.55 | 64.78 | 62.07 | 62.65 | 62.65 | -1.09% | 25,444 |
| Mar 12, 2026 | 64.63 | 65.60 | 62.48 | 63.34 | 63.34 | -3.45% | 45,047 |
| Mar 11, 2026 | 64.90 | 66.54 | 64.57 | 65.60 | 65.60 | 0.97% | 56,348 |
| Mar 10, 2026 | 64.46 | 65.94 | 64.36 | 64.97 | 64.97 | 0.53% | 71,705 |
| Mar 9, 2026 | 59.49 | 64.81 | 59.49 | 64.63 | 64.63 | 5.45% | 89,882 |
| Mar 6, 2026 | 60.58 | 62.16 | 60.26 | 61.29 | 61.29 | -1.98% | 86,101 |
| Mar 5, 2026 | 63.30 | 63.67 | 61.48 | 62.53 | 62.53 | -1.70% | 59,234 |
| Mar 4, 2026 | 63.27 | 64.33 | 62.81 | 63.61 | 63.61 | -0.03% | 49,412 |
| Mar 3, 2026 | 61.49 | 63.82 | 60.85 | 63.63 | 63.63 | -1.78% | 111,585 |
| Mar 2, 2026 | 63.10 | 65.44 | 63.00 | 64.78 | 64.78 | -3.56% | 116,921 |
| Feb 27, 2026 | 64.09 | 67.38 | 63.89 | 67.17 | 67.17 | 2.66% | 54,960 |
| Feb 26, 2026 | 68.00 | 68.00 | 63.49 | 65.43 | 65.43 | -3.85% | 92,843 |
| Feb 25, 2026 | 67.50 | 68.15 | 66.36 | 68.05 | 68.05 | 1.49% | 59,345 |
| Feb 24, 2026 | 67.10 | 67.50 | 64.92 | 67.05 | 67.05 | -0.61% | 94,750 |
| Feb 23, 2026 | 70.40 | 70.71 | 66.67 | 67.46 | 67.46 | -2.12% | 113,150 |
| Feb 20, 2026 | 64.80 | 69.59 | 64.50 | 68.92 | 68.92 | 7.40% | 191,931 |
| Feb 19, 2026 | 63.45 | 65.10 | 62.96 | 64.17 | 64.17 | -0.26% | 69,026 |
| Feb 18, 2026 | 63.73 | 65.00 | 63.55 | 64.34 | 64.34 | 0.93% | 64,944 |
| Feb 17, 2026 | 62.80 | 64.51 | 61.35 | 63.75 | 63.75 | -2.40% | 61,833 |
| Feb 13, 2026 | 65.84 | 66.10 | 64.32 | 65.32 | 65.32 | -2.17% | 158,828 |
| Feb 12, 2026 | 67.83 | 69.76 | 66.20 | 66.77 | 66.77 | -1.08% | 184,793 |
| Feb 11, 2026 | 71.10 | 71.61 | 67.08 | 67.50 | 67.50 | -4.66% | 168,659 |
| Feb 10, 2026 | 72.17 | 72.17 | 69.20 | 70.80 | 70.80 | -3.65% | 214,329 |
| Feb 9, 2026 | 72.28 | 75.00 | 70.67 | 73.48 | 73.48 | 0.78% | 117,268 |
| Feb 6, 2026 | 75.15 | 76.05 | 71.66 | 72.91 | 72.91 | -4.95% | 183,269 |
| Feb 5, 2026 | 68.20 | 77.42 | 65.56 | 76.71 | 76.71 | -1.59% | 318,373 |
| Feb 4, 2026 | 83.05 | 83.05 | 75.96 | 77.95 | 77.95 | -4.37% | 283,009 |
| Feb 3, 2026 | 85.26 | 85.83 | 80.44 | 81.51 | 81.51 | -2.29% | 145,846 |
| Feb 2, 2026 | 79.64 | 83.51 | 79.64 | 83.42 | 83.42 | 3.81% | 163,638 |
| Jan 30, 2026 | 78.49 | 81.18 | 77.82 | 80.36 | 80.36 | -0.31% | 62,234 |
| Jan 29, 2026 | 81.41 | 82.00 | 75.00 | 80.61 | 80.61 | 1.46% | 222,457 |
| Jan 28, 2026 | 79.54 | 80.00 | 77.74 | 79.45 | 79.45 | 0.71% | 65,582 |
| 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 |