T-REX 2X Long SNOW Daily Target ETF (SNOU)
BATS: SNOU · Real-Time Price · USD
48.50
-3.70 (-7.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
SNOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.39 | 51.39 | 47.25 | 48.50 | 48.50 | -7.09% | 313,365 |
| Dec 4, 2025 | 56.00 | 56.07 | 51.16 | 52.20 | 52.20 | -22.51% | 552,322 |
| Dec 3, 2025 | 63.96 | 68.06 | 63.00 | 67.36 | 67.36 | 3.63% | 380,178 |
| Dec 2, 2025 | 64.49 | 67.78 | 63.62 | 65.00 | 65.00 | 7.87% | 53,249 |
| Dec 1, 2025 | 58.25 | 60.79 | 58.25 | 60.26 | 60.26 | 1.76% | 17,899 |
| Nov 28, 2025 | 60.00 | 61.10 | 59.22 | 59.22 | 59.22 | 0.82% | 6,526 |
| Nov 26, 2025 | 60.63 | 60.63 | 58.74 | 58.74 | 58.74 | -2.00% | 18,653 |
| Nov 25, 2025 | 55.39 | 60.00 | 54.70 | 59.94 | 59.94 | 7.50% | 15,834 |
| Nov 24, 2025 | 55.38 | 56.52 | 55.10 | 55.76 | 55.76 | 7.02% | 3,528 |
| Nov 21, 2025 | 56.50 | 56.50 | 50.34 | 52.10 | 52.10 | -8.69% | 20,062 |
| Nov 20, 2025 | 65.00 | 65.23 | 57.06 | 57.06 | 57.06 | -8.63% | 15,286 |
| Nov 19, 2025 | 62.00 | 63.29 | 61.00 | 62.45 | 62.45 | 0.40% | 4,544 |
| Nov 18, 2025 | 59.54 | 62.20 | 59.41 | 62.20 | 62.20 | 1.11% | 4,007 |
| Nov 17, 2025 | 62.72 | 64.85 | 60.46 | 61.52 | 61.52 | -3.16% | 20,969 |
| Nov 14, 2025 | 58.63 | 64.79 | 57.36 | 63.53 | 63.53 | 0.05% | 28,044 |
| Nov 13, 2025 | 67.38 | 68.32 | 62.69 | 63.50 | 63.50 | -9.74% | 33,007 |
| Nov 12, 2025 | 73.17 | 73.17 | 68.87 | 70.35 | 70.35 | -1.04% | 26,695 |
| Nov 11, 2025 | 69.39 | 71.90 | 69.39 | 71.09 | 71.09 | 2.98% | 19,643 |
| Nov 10, 2025 | 70.00 | 71.72 | 69.03 | 69.03 | 69.03 | 3.85% | 26,950 |
| Nov 7, 2025 | 64.58 | 67.72 | 62.63 | 66.47 | 66.47 | -2.26% | 48,904 |
| Nov 6, 2025 | 69.68 | 72.38 | 66.61 | 68.01 | 68.01 | -0.03% | 77,962 |
| Nov 5, 2025 | 67.33 | 69.64 | 67.26 | 68.03 | 68.03 | 0.04% | 34,167 |
| Nov 4, 2025 | 71.13 | 74.60 | 66.90 | 68.00 | 68.00 | -9.03% | 54,458 |
| Nov 3, 2025 | 74.31 | 76.32 | 73.05 | 74.75 | 74.75 | 1.29% | 45,265 |
| Oct 31, 2025 | 74.08 | 74.08 | 69.02 | 73.80 | 73.80 | 3.65% | 62,757 |
| Oct 30, 2025 | 67.89 | 72.61 | 67.58 | 71.20 | 71.20 | 0.76% | 41,245 |
| Oct 29, 2025 | 70.48 | 72.00 | 68.49 | 70.66 | 70.66 | 1.95% | 37,690 |
| Oct 28, 2025 | 68.90 | 71.48 | 68.34 | 69.31 | 69.31 | 0.19% | 46,409 |
| Oct 27, 2025 | 68.25 | 69.55 | 67.02 | 69.18 | 69.18 | 6.40% | 46,917 |
| Oct 24, 2025 | 64.11 | 65.70 | 62.42 | 65.02 | 65.02 | 4.62% | 37,749 |
| Oct 23, 2025 | 59.20 | 62.62 | 59.00 | 62.15 | 62.15 | 9.42% | 38,174 |
| Oct 22, 2025 | 58.95 | 60.87 | 55.75 | 56.80 | 56.80 | -5.46% | 36,192 |
| Oct 21, 2025 | 59.13 | 60.66 | 57.65 | 60.08 | 60.08 | 1.46% | 29,257 |
| Oct 20, 2025 | 58.21 | 59.57 | 57.47 | 59.22 | 59.22 | 4.67% | 43,915 |
| Oct 17, 2025 | 55.86 | 57.01 | 55.08 | 56.58 | 56.58 | -0.46% | 25,859 |
| Oct 16, 2025 | 59.88 | 61.80 | 55.32 | 56.84 | 56.84 | 0.11% | 102,981 |
| Oct 15, 2025 | 58.70 | 58.70 | 56.75 | 56.78 | 56.78 | 0.18% | 16,300 |
| Oct 14, 2025 | 57.85 | 58.48 | 55.60 | 56.68 | 56.68 | -5.25% | 23,814 |
| Oct 13, 2025 | 59.31 | 60.49 | 58.66 | 59.82 | 59.82 | 3.39% | 21,986 |
| Oct 10, 2025 | 62.85 | 63.30 | 57.55 | 57.86 | 57.86 | -6.72% | 80,287 |
| Oct 9, 2025 | 61.82 | 63.34 | 59.53 | 62.03 | 62.03 | 0.36% | 57,218 |
| Oct 8, 2025 | 56.66 | 62.42 | 55.71 | 61.81 | 61.81 | 13.75% | 131,190 |
| Oct 7, 2025 | 58.77 | 58.77 | 52.81 | 54.34 | 54.34 | -7.11% | 112,562 |
| Oct 6, 2025 | 57.59 | 59.85 | 57.20 | 58.50 | 58.50 | 6.48% | 66,916 |
| Oct 3, 2025 | 58.73 | 58.73 | 54.00 | 54.94 | 54.94 | -5.26% | 89,295 |
| Oct 2, 2025 | 54.33 | 57.99 | 54.33 | 57.99 | 57.99 | 10.12% | 133,146 |
| Oct 1, 2025 | 49.84 | 53.50 | 49.84 | 52.66 | 52.66 | 4.19% | 73,585 |
| Sep 30, 2025 | 50.95 | 51.60 | 49.22 | 50.54 | 50.54 | -0.71% | 33,852 |
| Sep 29, 2025 | 51.00 | 52.87 | 50.24 | 50.90 | 50.90 | 0.89% | 37,154 |
| Sep 26, 2025 | 49.90 | 50.75 | 49.11 | 50.45 | 50.45 | 3.61% | 35,893 |
| Sep 25, 2025 | 48.35 | 50.67 | 47.68 | 48.69 | 48.69 | -1.48% | 27,091 |
| Sep 24, 2025 | 51.28 | 51.65 | 48.85 | 49.42 | 49.42 | -1.34% | 26,816 |
| Sep 23, 2025 | 53.09 | 53.09 | 49.70 | 50.09 | 50.09 | -5.54% | 61,338 |
| Sep 22, 2025 | 52.75 | 53.03 | 50.77 | 53.03 | 53.03 | -0.41% | 66,565 |
| Sep 19, 2025 | 49.67 | 53.82 | 49.67 | 53.25 | 53.25 | 8.06% | 92,434 |
| Sep 18, 2025 | 48.49 | 49.49 | 47.99 | 49.28 | 49.28 | 2.88% | 36,917 |
| Sep 17, 2025 | 47.50 | 48.02 | 46.12 | 47.90 | 47.90 | 2.31% | 36,213 |
| Sep 16, 2025 | 49.75 | 49.75 | 46.82 | 46.82 | 46.82 | -8.57% | 59,883 |
| Sep 15, 2025 | 49.34 | 52.49 | 49.34 | 51.21 | 51.21 | 4.34% | 37,737 |
| Sep 12, 2025 | 50.49 | 50.92 | 49.08 | 49.08 | 49.08 | -3.49% | 31,762 |
| Sep 11, 2025 | 51.98 | 52.75 | 50.47 | 50.86 | 50.86 | -1.61% | 16,168 |
| Sep 10, 2025 | 53.54 | 54.29 | 50.74 | 51.69 | 51.69 | 0.90% | 46,565 |
| Sep 9, 2025 | 51.37 | 51.53 | 50.09 | 51.23 | 51.23 | -1.00% | 34,174 |
| Sep 8, 2025 | 51.51 | 53.89 | 51.51 | 51.75 | 51.75 | 0.91% | 30,890 |
| Sep 5, 2025 | 51.00 | 51.72 | 49.70 | 51.29 | 51.28 | 3.06% | 44,812 |
| Sep 4, 2025 | 50.43 | 50.70 | 46.97 | 49.76 | 49.76 | -6.71% | 111,085 |
| Sep 3, 2025 | 55.56 | 55.84 | 52.85 | 53.34 | 53.34 | -2.68% | 73,368 |
| Sep 2, 2025 | 54.79 | 55.89 | 53.00 | 54.81 | 54.81 | -4.78% | 60,498 |
| Aug 29, 2025 | 57.91 | 59.08 | 55.20 | 57.56 | 57.56 | -2.16% | 145,952 |
| Aug 28, 2025 | 51.36 | 62.60 | 49.72 | 58.83 | 58.83 | 38.36% | 355,526 |
| Aug 27, 2025 | 42.50 | 43.00 | 41.00 | 42.52 | 42.52 | 6.91% | 327,028 |
| Aug 26, 2025 | 40.04 | 40.41 | 39.33 | 39.77 | 39.77 | 0.15% | 62,354 |
| Aug 25, 2025 | 41.40 | 41.42 | 39.71 | 39.71 | 39.71 | -2.38% | 23,716 |
| Aug 22, 2025 | 40.17 | 41.75 | 39.85 | 40.68 | 40.68 | 2.09% | 28,202 |
| Aug 21, 2025 | 39.02 | 40.05 | 38.65 | 39.85 | 39.85 | 0.25% | 10,325 |
| Aug 20, 2025 | 40.57 | 40.57 | 38.01 | 39.75 | 39.75 | 2.19% | 26,507 |
| Aug 19, 2025 | 42.34 | 42.34 | 38.49 | 38.90 | 38.90 | -5.63% | 11,459 |
| Aug 18, 2025 | 41.48 | 41.48 | 40.54 | 41.22 | 41.22 | -1.12% | 4,421 |
| Aug 15, 2025 | 40.05 | 42.15 | 40.05 | 41.68 | 41.68 | 4.08% | 10,257 |
| Aug 14, 2025 | 40.76 | 40.80 | 39.59 | 40.05 | 40.05 | -2.04% | 15,261 |
| Aug 13, 2025 | 39.61 | 41.25 | 39.49 | 40.88 | 40.88 | 3.13% | 29,504 |
| Aug 12, 2025 | 38.85 | 39.73 | 37.70 | 39.64 | 39.64 | 2.34% | 25,173 |
| Aug 11, 2025 | 38.79 | 40.75 | 38.73 | 38.73 | 38.73 | -0.33% | 22,869 |
| Aug 8, 2025 | 45.30 | 45.30 | 38.83 | 38.86 | 38.86 | -14.22% | 64,370 |
| Aug 7, 2025 | 49.19 | 49.19 | 42.90 | 45.30 | 45.30 | -3.88% | 9,837 |
| Aug 6, 2025 | 45.91 | 47.13 | 45.63 | 47.13 | 47.13 | 4.95% | 2,949 |
| Aug 5, 2025 | 45.89 | 46.86 | 44.91 | 44.91 | 44.91 | -3.06% | 5,943 |
| Aug 4, 2025 | 45.47 | 47.13 | 45.47 | 46.33 | 46.33 | 3.21% | 4,349 |
| Aug 1, 2025 | 50.30 | 50.30 | 43.93 | 44.89 | 44.89 | -16.63% | 13,869 |
| Jul 31, 2025 | 54.30 | 56.19 | 53.00 | 53.85 | 53.84 | 3.25% | 13,292 |
| Jul 30, 2025 | 51.74 | 53.14 | 51.74 | 52.15 | 52.15 | 1.10% | 4,112 |
| Jul 29, 2025 | 52.06 | 52.25 | 51.17 | 51.58 | 51.58 | - | 6,412 |
| Jul 28, 2025 | 52.08 | 53.01 | 51.20 | 51.59 | 51.59 | -0.64% | 8,247 |
| Jul 25, 2025 | 50.24 | 52.51 | 50.24 | 51.92 | 51.92 | 3.32% | 9,059 |
| Jul 24, 2025 | 50.62 | 50.62 | 49.16 | 50.25 | 50.25 | 3.04% | 7,488 |
| Jul 23, 2025 | 48.87 | 49.10 | 48.58 | 48.77 | 48.77 | -0.03% | 3,086 |
| Jul 22, 2025 | 50.47 | 50.47 | 48.78 | 48.78 | 48.78 | -2.96% | 6,339 |
| Jul 21, 2025 | 50.73 | 51.73 | 50.27 | 50.27 | 50.27 | -0.83% | 9,894 |
| Jul 18, 2025 | 48.63 | 51.18 | 48.04 | 50.69 | 50.69 | 4.22% | 12,359 |
| Jul 17, 2025 | 48.45 | 49.45 | 48.02 | 48.64 | 48.64 | 0.12% | 4,357 |