T-Rex 2X Inverse Ether Daily Target ETF (ETQ)
BATS: ETQ · Real-Time Price · USD
1.700
+0.130 (8.28%)
At close: Aug 14, 2025, 4:00 PM
1.709
+0.009 (0.53%)
After-hours: Aug 14, 2025, 4:29 PM EDT
ETQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.71 | 1.72 | 1.59 | 1.70 | - | 8.28% | 728,080 |
| Aug 13, 2025 | 1.60 | 1.66 | 1.57 | 1.57 | 1.57 | -9.77% | 640,029 |
| Aug 12, 2025 | 1.84 | 1.89 | 1.74 | 1.74 | 1.74 | -12.34% | 654,158 |
| Aug 11, 2025 | 2.06 | 2.07 | 1.87 | 1.99 | 1.99 | -10.18% | 948,125 |
| Aug 8, 2025 | 2.39 | 2.39 | 2.19 | 2.21 | 2.21 | -9.05% | 1,130,768 |
| Aug 7, 2025 | 2.50 | 2.56 | 2.43 | 2.43 | 2.43 | -10.33% | 509,346 |
| Aug 6, 2025 | 2.86 | 2.88 | 2.69 | 2.71 | 2.71 | -6.87% | 321,672 |
| Aug 5, 2025 | 2.81 | 2.93 | 2.77 | 2.91 | 2.91 | 5.05% | 329,813 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.68 | 2.77 | 2.77 | -8.88% | 508,716 |
| Aug 1, 2025 | 2.85 | 3.05 | 2.83 | 3.04 | 3.04 | 12.59% | 813,091 |
| Jul 31, 2025 | 2.62 | 2.71 | 2.59 | 2.70 | 2.70 | 1.12% | 269,466 |
| Jul 30, 2025 | 2.69 | 2.79 | 2.59 | 2.67 | 2.67 | 0.38% | 180,698 |
| Jul 29, 2025 | 2.53 | 2.72 | 2.53 | 2.66 | 2.66 | 1.92% | 159,883 |
| Jul 28, 2025 | 2.55 | 2.68 | 2.51 | 2.61 | 2.61 | -8.74% | 253,311 |
| Jul 25, 2025 | 2.78 | 2.91 | 2.76 | 2.86 | 2.86 | 5.54% | 177,726 |
| Jul 24, 2025 | 2.88 | 2.92 | 2.67 | 2.71 | 2.71 | -8.45% | 655,592 |
| Jul 23, 2025 | 2.89 | 3.02 | 2.88 | 2.96 | 2.96 | 3.86% | 593,289 |
| Jul 22, 2025 | 2.82 | 2.91 | 2.73 | 2.85 | 2.85 | 3.83% | 525,608 |
| Jul 21, 2025 | 2.67 | 2.78 | 2.55 | 2.75 | 2.75 | -10.29% | 529,503 |
| Jul 18, 2025 | 2.94 | 3.11 | 2.82 | 3.06 | 3.06 | -8.11% | 1,049,095 |
| Jul 17, 2025 | 3.34 | 3.44 | 3.26 | 3.33 | 3.33 | -2.35% | 1,134,473 |
| Jul 16, 2025 | 4.02 | 4.02 | 3.40 | 3.41 | 3.41 | -22.32% | 1,101,449 |
| Jul 15, 2025 | 4.43 | 4.61 | 4.22 | 4.39 | 4.39 | -2.88% | 275,831 |
| Jul 14, 2025 | 4.39 | 4.57 | 4.32 | 4.52 | 4.52 | 0.44% | 44,558 |
| Jul 11, 2025 | 4.56 | 4.75 | 4.50 | 4.50 | 4.50 | -13.46% | 93,993 |
| Jul 10, 2025 | 5.33 | 5.42 | 5.13 | 5.20 | 5.20 | -3.35% | 327,152 |
| Jul 9, 2025 | 5.91 | 6.03 | 5.38 | 5.38 | 5.38 | -11.95% | 71,671 |
| Jul 8, 2025 | 6.28 | 6.37 | 6.06 | 6.11 | 6.11 | -5.71% | 53,264 |
| Jul 7, 2025 | 6.41 | 6.59 | 6.38 | 6.48 | 6.48 | 2.86% | 49,762 |
| Jul 3, 2025 | 6.25 | 6.35 | 6.05 | 6.30 | 6.30 | 1.45% | 53,112 |
| Jul 2, 2025 | 7.14 | 7.14 | 6.18 | 6.21 | 6.21 | -15.97% | 19,383 |
| Jul 1, 2025 | 7.25 | 7.45 | 7.20 | 7.39 | 7.39 | 8.52% | 19,691 |
| Jun 30, 2025 | 7.11 | 7.18 | 6.81 | 6.81 | 6.81 | -8.47% | 14,348 |
| Jun 27, 2025 | 7.41 | 7.60 | 7.29 | 7.44 | 7.44 | 1.92% | 20,969 |
| Jun 26, 2025 | 7.29 | 7.41 | 7.25 | 7.30 | 7.30 | -0.95% | 14,400 |
| Jun 25, 2025 | 7.33 | 7.57 | 7.33 | 7.37 | 7.37 | 0.68% | 15,655 |
| Jun 24, 2025 | 7.48 | 7.53 | 7.02 | 7.32 | 7.32 | -10.73% | 37,395 |
| Jun 23, 2025 | 8.65 | 8.96 | 8.20 | 8.20 | 8.20 | 8.75% | 84,318 |
| Jun 20, 2025 | 6.72 | 7.76 | 6.72 | 7.54 | 7.54 | 6.20% | 28,560 |
| Jun 18, 2025 | 7.16 | 7.21 | 6.92 | 7.10 | 7.10 | 2.75% | 13,369 |
| Jun 17, 2025 | 6.77 | 7.22 | 6.76 | 6.91 | 6.91 | 9.86% | 34,822 |
| Jun 16, 2025 | 6.59 | 6.59 | 6.29 | 6.29 | 6.29 | -10.91% | 34,637 |
| Jun 13, 2025 | 6.97 | 7.14 | 6.78 | 7.06 | 7.06 | 12.60% | 61,877 |
| Jun 12, 2025 | 6.06 | 6.27 | 5.95 | 6.27 | 6.27 | 8.48% | 45,340 |
| Jun 11, 2025 | 5.79 | 5.87 | 5.51 | 5.78 | 5.78 | -2.86% | 34,642 |
| Jun 10, 2025 | 6.06 | 6.34 | 5.79 | 5.95 | 5.95 | -15.12% | 67,539 |
| Jun 9, 2025 | 7.28 | 7.32 | 6.97 | 7.01 | 7.01 | -7.64% | 39,615 |
| Jun 6, 2025 | 7.58 | 7.59 | 7.36 | 7.59 | 7.59 | 3.41% | 20,399 |
| Jun 5, 2025 | 6.79 | 7.37 | 6.79 | 7.34 | 7.34 | 7.62% | 30,321 |
| Jun 4, 2025 | 6.88 | 6.97 | 6.57 | 6.82 | 6.82 | 0.15% | 39,617 |