T-REX 2X Long SBET Daily Target ETF (SBTU)
BATS: SBTU · Real-Time Price · USD
4.445
+0.125 (2.89%)
Mar 9, 2026, 1:08 PM EDT - Market open
SBTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.50 | 4.53 | 4.25 | 4.29 | - | -0.69% | 30,344 |
| Mar 6, 2026 | 4.51 | 4.56 | 4.16 | 4.32 | 4.32 | -13.77% | 85,423 |
| Mar 5, 2026 | 4.96 | 5.14 | 4.65 | 5.01 | 5.01 | -5.83% | 45,973 |
| Mar 4, 2026 | 4.88 | 5.44 | 4.79 | 5.32 | 5.32 | 24.91% | 68,059 |
| Mar 3, 2026 | 4.18 | 4.53 | 3.98 | 4.26 | 4.26 | -2.98% | 57,502 |
| Mar 2, 2026 | 3.94 | 4.50 | 3.94 | 4.39 | 4.39 | 17.38% | 6,257 |
| Feb 27, 2026 | 4.46 | 4.46 | 3.70 | 3.74 | 3.74 | -13.02% | 7,014 |
| Feb 26, 2026 | 4.49 | 4.54 | 4.12 | 4.30 | 4.30 | -6.11% | 3,901 |
| Feb 25, 2026 | 3.94 | 4.63 | 3.94 | 4.58 | 4.58 | 27.22% | 73,954 |
| Feb 24, 2026 | 3.26 | 3.62 | 3.26 | 3.60 | 3.60 | 2.86% | 12,638 |
| Feb 23, 2026 | 3.45 | 3.61 | 3.39 | 3.50 | 3.50 | -6.91% | 18,633 |
| Feb 20, 2026 | 3.80 | 4.02 | 3.74 | 3.76 | 3.76 | -2.84% | 72,331 |
| Feb 19, 2026 | 3.54 | 3.87 | 3.54 | 3.87 | 3.87 | 6.61% | 17,907 |
| Feb 18, 2026 | 3.76 | 3.95 | 3.60 | 3.63 | 3.63 | -1.89% | 19,535 |
| Feb 17, 2026 | 3.66 | 3.81 | 3.45 | 3.70 | 3.70 | -6.09% | 12,093 |
| Feb 13, 2026 | 3.64 | 4.07 | 3.64 | 3.94 | 3.94 | 8.84% | 65,627 |
| Feb 12, 2026 | 3.73 | 3.84 | 3.41 | 3.62 | 3.62 | -1.63% | 68,493 |
| Feb 11, 2026 | 3.57 | 3.78 | 3.44 | 3.68 | 3.68 | -1.87% | 71,439 |
| Feb 10, 2026 | 3.99 | 4.16 | 3.75 | 3.75 | 3.75 | -13.19% | 124,759 |
| Feb 9, 2026 | 4.15 | 4.49 | 3.98 | 4.32 | 4.32 | 2.37% | 79,398 |
| Feb 6, 2026 | 3.69 | 4.28 | 3.69 | 4.22 | 4.22 | 34.39% | 94,250 |
| Feb 5, 2026 | 4.12 | 4.14 | 3.09 | 3.14 | 3.14 | -30.38% | 82,946 |
| Feb 4, 2026 | 4.90 | 5.14 | 4.41 | 4.51 | 4.51 | -13.60% | 36,453 |
| Feb 3, 2026 | 5.42 | 5.42 | 4.53 | 5.22 | 5.22 | -3.33% | 53,517 |
| Feb 2, 2026 | 6.31 | 6.31 | 5.38 | 5.40 | 5.40 | -24.16% | 60,142 |
| Jan 30, 2026 | 7.64 | 7.79 | 7.03 | 7.12 | 7.12 | -12.64% | 25,331 |
| Jan 29, 2026 | 9.05 | 9.05 | 7.69 | 8.15 | 8.15 | -11.80% | 74,118 |
| Jan 28, 2026 | 9.61 | 9.64 | 9.04 | 9.24 | 9.24 | - | 37,356 |
| Jan 27, 2026 | 8.35 | 9.25 | 8.22 | 9.24 | 9.24 | 13.10% | 35,693 |
| Jan 26, 2026 | 8.30 | 8.51 | 7.90 | 8.17 | 8.17 | -7.05% | 59,707 |
| Jan 23, 2026 | 8.78 | 9.28 | 8.60 | 8.79 | 8.79 | -1.12% | 46,965 |
| Jan 22, 2026 | 9.19 | 9.19 | 8.43 | 8.89 | 8.89 | -3.26% | 38,872 |
| Jan 21, 2026 | 9.01 | 9.47 | 8.25 | 9.19 | 9.19 | 0.11% | 26,325 |
| Jan 20, 2026 | 9.73 | 9.87 | 9.05 | 9.18 | 9.18 | -19.47% | 28,816 |
| Jan 16, 2026 | 10.57 | 11.44 | 10.36 | 11.40 | 11.40 | 10.25% | 34,637 |
| Jan 15, 2026 | 11.03 | 11.13 | 10.30 | 10.34 | 10.34 | -7.43% | 44,903 |
| Jan 14, 2026 | 11.16 | 11.69 | 10.80 | 11.17 | 11.17 | 6.28% | 41,659 |
| Jan 13, 2026 | 10.13 | 10.79 | 9.94 | 10.51 | 10.51 | 4.79% | 24,297 |
| Jan 12, 2026 | 9.75 | 10.30 | 9.46 | 10.03 | 10.03 | 4.59% | 29,709 |
| Jan 9, 2026 | 10.25 | 10.26 | 9.19 | 9.59 | 9.59 | -4.86% | 18,263 |
| Jan 8, 2026 | 9.42 | 10.51 | 9.19 | 10.08 | 10.08 | 2.34% | 13,795 |
| Jan 7, 2026 | 10.12 | 10.41 | 9.72 | 9.85 | 9.85 | -4.04% | 29,298 |
| Jan 6, 2026 | 10.42 | 10.78 | 9.68 | 10.27 | 10.27 | 1.33% | 60,940 |
| Jan 5, 2026 | 9.66 | 10.56 | 9.51 | 10.13 | 10.13 | 12.56% | 44,705 |
| Jan 2, 2026 | 8.18 | 9.44 | 7.99 | 9.00 | 9.00 | 16.43% | 214,611 |
| Dec 31, 2025 | 7.63 | 7.78 | 7.31 | 7.73 | 7.73 | 3.07% | 19,554 |
| Dec 30, 2025 | 7.81 | 8.00 | 7.50 | 7.50 | 7.50 | -3.41% | 108,712 |
| Dec 29, 2025 | 7.49 | 8.06 | 7.49 | 7.77 | 7.77 | 0.84% | 132,017 |
| Dec 26, 2025 | 8.15 | 8.15 | 7.59 | 7.70 | 7.70 | -6.11% | 42,076 |
| Dec 24, 2025 | 7.95 | 8.20 | 7.85 | 8.20 | 8.20 | -0.98% | 12,701 |
| Dec 23, 2025 | 8.65 | 8.65 | 7.99 | 8.28 | 8.28 | -7.09% | 147,075 |
| Dec 22, 2025 | 9.76 | 9.76 | 8.83 | 8.91 | 8.91 | -4.89% | 60,810 |
| Dec 19, 2025 | 8.88 | 9.47 | 8.88 | 9.37 | 9.37 | 17.15% | 47,216 |
| Dec 18, 2025 | 9.44 | 9.48 | 8.00 | 8.00 | 8.00 | -6.32% | 39,419 |
| Dec 17, 2025 | 8.93 | 9.77 | 8.46 | 8.54 | 8.54 | -9.72% | 50,116 |
| Dec 16, 2025 | 9.01 | 9.46 | 8.87 | 9.46 | 9.46 | 6.40% | 49,079 |
| Dec 15, 2025 | 11.13 | 11.13 | 8.87 | 8.89 | 8.89 | -19.97% | 52,785 |
| Dec 12, 2025 | 13.81 | 13.91 | 11.06 | 11.11 | 11.11 | -17.44% | 74,291 |
| Dec 11, 2025 | 13.12 | 13.53 | 12.44 | 13.46 | 13.45 | -8.28% | 52,084 |
| Dec 10, 2025 | 13.76 | 15.17 | 12.92 | 14.67 | 14.67 | 7.05% | 72,182 |
| Dec 9, 2025 | 12.38 | 14.61 | 12.34 | 13.70 | 13.70 | 10.01% | 31,365 |
| Dec 8, 2025 | 12.81 | 12.81 | 11.89 | 12.46 | 12.46 | 7.30% | 7,820 |
| Dec 5, 2025 | 12.33 | 12.48 | 11.48 | 11.61 | 11.61 | -8.58% | 22,397 |
| Dec 4, 2025 | 11.60 | 12.70 | 11.38 | 12.70 | 12.70 | 10.62% | 48,050 |
| Dec 3, 2025 | 10.62 | 11.69 | 10.62 | 11.48 | 11.48 | 11.62% | 27,333 |
| Dec 2, 2025 | 9.95 | 11.23 | 9.92 | 10.29 | 10.28 | 8.95% | 17,651 |
| Dec 1, 2025 | 9.90 | 10.04 | 9.09 | 9.44 | 9.44 | -19.45% | 85,832 |
| Nov 28, 2025 | 11.84 | 12.47 | 11.49 | 11.72 | 11.72 | 7.39% | 16,517 |
| Nov 26, 2025 | 10.22 | 11.28 | 10.18 | 10.91 | 10.91 | 5.13% | 43,704 |
| Nov 25, 2025 | 10.29 | 10.39 | 9.68 | 10.38 | 10.38 | -2.54% | 22,166 |
| Nov 24, 2025 | 9.78 | 10.84 | 9.50 | 10.65 | 10.65 | 11.95% | 41,459 |
| Nov 21, 2025 | 8.58 | 9.66 | 8.35 | 9.51 | 9.51 | 3.07% | 18,801 |
| Nov 20, 2025 | 11.01 | 11.01 | 9.01 | 9.23 | 9.23 | -10.83% | 72,461 |
| Nov 19, 2025 | 11.27 | 11.95 | 10.14 | 10.35 | 10.35 | -12.98% | 192,422 |
| Nov 18, 2025 | 11.07 | 12.29 | 11.07 | 11.90 | 11.89 | 4.07% | 28,440 |
| Nov 17, 2025 | 11.98 | 13.45 | 11.10 | 11.43 | 11.43 | -10.97% | 28,978 |
| Nov 14, 2025 | 12.23 | 12.98 | 12.06 | 12.84 | 12.84 | -0.70% | 32,977 |
| Nov 13, 2025 | 15.00 | 15.68 | 12.00 | 12.93 | 12.93 | -9.83% | 52,009 |
| Nov 12, 2025 | 15.21 | 15.44 | 13.79 | 14.34 | 14.34 | -0.42% | 39,525 |
| Nov 11, 2025 | 14.76 | 15.04 | 14.17 | 14.40 | 14.40 | -6.25% | 27,489 |
| Nov 10, 2025 | 16.83 | 16.83 | 15.33 | 15.36 | 15.36 | 0.46% | 103,332 |
| Nov 7, 2025 | 12.78 | 15.87 | 12.70 | 15.29 | 15.29 | 13.02% | 63,222 |
| Nov 6, 2025 | 15.16 | 15.16 | 13.52 | 13.53 | 13.53 | -16.15% | 115,974 |
| Nov 5, 2025 | 15.99 | 16.65 | 15.32 | 16.13 | 16.13 | 7.92% | 44,463 |
| Nov 4, 2025 | 17.00 | 18.00 | 14.87 | 14.95 | 14.95 | -20.86% | 127,862 |
| Nov 3, 2025 | 19.24 | 19.24 | 17.87 | 18.89 | 18.89 | -10.81% | 78,683 |
| Oct 31, 2025 | 20.12 | 21.56 | 20.06 | 21.18 | 21.18 | 15.55% | 27,140 |
| Oct 30, 2025 | 19.70 | 19.70 | 18.25 | 18.33 | 18.33 | -12.71% | 51,624 |
| Oct 29, 2025 | 20.94 | 21.61 | 19.69 | 21.00 | 21.00 | -1.82% | 85,476 |
| Oct 28, 2025 | 22.98 | 23.65 | 21.25 | 21.39 | 21.39 | -8.24% | 26,199 |
| Oct 27, 2025 | 24.39 | 24.80 | 23.29 | 23.31 | 23.31 | 6.63% | 35,483 |
| Oct 24, 2025 | 22.50 | 22.50 | 21.42 | 21.86 | 21.86 | 5.40% | 42,893 |
| Oct 23, 2025 | 20.83 | 21.31 | 20.23 | 20.74 | 20.74 | 1.24% | 104,086 |
| Oct 22, 2025 | 22.93 | 22.93 | 18.86 | 20.49 | 20.49 | -13.53% | 70,339 |