T-REX 2X Long BKNG Daily Target ETF (BKNU)
BATS: BKNU · Real-Time Price · USD
20.85
+1.35 (6.91%)
At close: Dec 5, 2025, 4:00 PM EST
20.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BKNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.49 | 19.96 | 19.49 | 19.82 | - | 1.63% | 106 |
| Dec 4, 2025 | 19.76 | 19.76 | 19.50 | 19.50 | 19.50 | -0.79% | 2,184 |
| Dec 3, 2025 | 20.52 | 20.52 | 19.63 | 19.66 | 19.66 | -3.57% | 3,267 |
| Dec 2, 2025 | 18.89 | 20.63 | 18.89 | 20.39 | 20.39 | 10.10% | 4,759 |
| Dec 1, 2025 | 18.61 | 18.64 | 18.52 | 18.52 | 18.52 | -0.95% | 1,580 |
| Nov 28, 2025 | 18.93 | 18.93 | 18.69 | 18.69 | 18.69 | -0.21% | 895 |
| Nov 26, 2025 | 18.88 | 18.92 | 18.73 | 18.73 | 18.73 | 0.36% | 1,129 |
| Nov 25, 2025 | 18.56 | 19.00 | 18.56 | 18.67 | 18.67 | 1.12% | 2,886 |
| Nov 24, 2025 | 18.30 | 18.53 | 18.24 | 18.46 | 18.46 | 4.67% | 3,003 |
| Nov 21, 2025 | 17.00 | 17.67 | 17.00 | 17.64 | 17.64 | 8.18% | 4,127 |
| Nov 20, 2025 | 17.15 | 17.15 | 16.30 | 16.30 | 16.30 | -4.83% | 5,432 |
| Nov 19, 2025 | 17.48 | 17.48 | 16.97 | 17.13 | 17.13 | -4.07% | 2,750 |
| Nov 18, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | -0.31% | 609 |
| Nov 17, 2025 | 18.40 | 18.40 | 17.91 | 17.91 | 17.91 | -10.11% | 5,852 |
| Nov 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.92% | 163 |
| Nov 13, 2025 | 21.13 | 21.13 | 20.11 | 20.11 | 20.11 | -4.69% | 8,442 |
| Nov 12, 2025 | 20.80 | 21.10 | 20.65 | 21.10 | 21.10 | 4.95% | 24,748 |
| Nov 11, 2025 | 19.52 | 20.11 | 19.52 | 20.11 | 20.10 | 3.31% | 1,233 |
| Nov 10, 2025 | 19.40 | 19.53 | 19.32 | 19.46 | 19.46 | 1.42% | 2,858 |
| Nov 7, 2025 | 19.17 | 19.49 | 18.98 | 19.19 | 19.19 | 1.32% | 2,042 |
| Nov 6, 2025 | 18.89 | 18.94 | 18.89 | 18.94 | 18.94 | -0.75% | 834 |
| Nov 5, 2025 | 19.05 | 19.08 | 19.05 | 19.08 | 19.08 | -3.13% | 704 |
| Nov 4, 2025 | 19.76 | 19.86 | 19.42 | 19.70 | 19.70 | -1.57% | 1,113 |
| Nov 3, 2025 | 19.79 | 20.01 | 19.77 | 20.01 | 20.01 | -1.54% | 10,195 |
| Oct 31, 2025 | 20.25 | 20.50 | 20.20 | 20.32 | 20.32 | -0.32% | 5,748 |
| Oct 30, 2025 | 20.39 | 21.76 | 20.24 | 20.39 | 20.39 | 0.51% | 6,826 |
| Oct 29, 2025 | 21.96 | 21.96 | 19.20 | 20.29 | 20.29 | -4.94% | 37,629 |
| Oct 28, 2025 | 21.81 | 21.84 | 21.00 | 21.34 | 21.34 | -4.09% | 20,556 |
| Oct 27, 2025 | 21.65 | 22.25 | 21.65 | 22.25 | 22.25 | 6.00% | 9,201 |
| Oct 24, 2025 | 20.91 | 21.20 | 20.44 | 20.99 | 20.99 | 1.78% | 13,273 |
| Oct 23, 2025 | 21.23 | 21.23 | 20.62 | 20.62 | 20.62 | -5.36% | 2,109 |
| Oct 22, 2025 | 22.11 | 22.22 | 21.68 | 21.79 | 21.79 | -2.20% | 1,297 |
| Oct 21, 2025 | 21.73 | 22.32 | 21.73 | 22.28 | 22.28 | 5.43% | 938 |
| Oct 20, 2025 | 21.01 | 21.13 | 20.74 | 21.13 | 21.13 | 3.10% | 441 |
| Oct 17, 2025 | 20.21 | 20.50 | 20.21 | 20.50 | 20.50 | 4.54% | 972 |
| Oct 16, 2025 | 21.21 | 21.34 | 19.60 | 19.61 | 19.61 | -8.52% | 2,628 |
| Oct 15, 2025 | 22.00 | 22.00 | 21.43 | 21.43 | 21.43 | -6.81% | 2,158 |
| Oct 14, 2025 | 22.35 | 23.10 | 22.35 | 23.00 | 23.00 | 1.02% | 1,352 |
| Oct 13, 2025 | 22.60 | 22.80 | 22.60 | 22.77 | 22.77 | 3.19% | 3,447 |
| Oct 10, 2025 | 22.40 | 22.40 | 21.70 | 22.07 | 22.06 | -1.18% | 7,736 |
| Oct 9, 2025 | 21.71 | 22.33 | 21.71 | 22.33 | 22.33 | 2.34% | 5,311 |
| Oct 8, 2025 | 22.41 | 22.41 | 21.68 | 21.82 | 21.82 | -3.16% | 5,830 |
| Oct 7, 2025 | 23.52 | 23.52 | 22.48 | 22.53 | 22.53 | -7.36% | 12,368 |
| Oct 6, 2025 | 24.53 | 26.09 | 24.32 | 24.32 | 24.32 | 0.07% | 1,480 |
| Oct 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.25% | 167 |
| Oct 2, 2025 | 24.26 | 24.36 | 24.19 | 24.36 | 24.36 | 2.45% | 652 |
| Oct 1, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.61% | 369 |
| Sep 30, 2025 | 24.27 | 24.27 | 24.17 | 24.17 | 24.17 | -2.11% | 887 |
| Sep 29, 2025 | 25.58 | 25.58 | 24.69 | 24.69 | 24.69 | -3.84% | 1,700 |
| Sep 26, 2025 | 25.47 | 25.67 | 25.45 | 25.67 | 25.67 | -0.70% | 4,250 |