Skip to main content
T-Rex 2X Long Ether Daily Target ETF (ETU)
BATS: ETU · Real-Time Price · USD
15.52
-1.32 (-7.84%)
Dec 5, 2025, 4:00 PM EST - Market closed

ETU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3216.9315.1615.5215.52-7.84%160,007
Dec 4, 202517.3017.6516.0016.8416.840.36%138,941
Dec 3, 202516.1516.9215.9316.7816.7810.54%132,884
Dec 2, 202514.1815.6713.8415.1815.1816.23%189,295
Dec 1, 202513.7813.8512.6813.0613.06-18.32%248,019
Nov 28, 202516.6216.6415.8015.9915.990.19%136,119
Nov 26, 202515.0416.1614.7315.9615.966.40%246,064
Nov 25, 202514.5115.2714.2015.0015.00-2.98%39,052
Nov 24, 202513.7515.5313.6315.4615.4617.21%353,778
Nov 21, 202513.0113.8212.5513.1913.19-6.72%303,766
Nov 20, 202515.9715.9913.7114.1414.14-7.64%710,280
Nov 19, 202516.2517.0214.4715.3115.31-11.61%407,140
Nov 18, 202516.5317.7916.3017.3217.327.85%149,290
Nov 17, 202517.3018.2015.4916.0616.06-8.54%393,706
Nov 14, 202517.4718.8317.2417.5617.56-2.01%207,398
Nov 13, 202521.1221.4917.7117.9217.92-14.54%437,349
Nov 12, 202522.8622.8620.4220.9720.97-1.32%83,943
Nov 11, 202522.4622.4621.1221.2521.25-7.29%104,751
Nov 10, 202523.4123.4122.1522.9222.926.16%127,774
Nov 7, 202518.8421.7218.4021.5921.599.43%191,877
Nov 6, 202520.4320.5019.0519.7319.73-8.45%253,334
Nov 5, 202520.3221.9020.0221.5521.5514.81%243,785
Nov 4, 202522.5723.7117.7118.7718.77-21.00%488,836
Nov 3, 202525.7626.0023.4323.7623.76-15.32%385,367
Oct 31, 202527.6728.3527.0828.0628.069.95%136,272
Oct 30, 202527.3527.3825.5025.5225.52-10.92%189,384
Oct 29, 202530.5330.5927.7628.6528.65-6.83%201,123
Oct 28, 202532.4132.8730.5030.7530.75-7.52%238,929
Oct 27, 202532.6833.8032.1433.2533.2513.71%214,369
Oct 24, 202529.8729.8928.3229.2429.243.65%157,634
Oct 23, 202527.9629.2527.5528.2128.212.82%174,854
Oct 22, 202528.1728.5727.1027.4427.44-10.08%269,106
Oct 21, 202528.7032.2228.2730.5130.511.03%320,118
Oct 20, 202530.8131.2429.4030.2030.207.82%202,719
Oct 17, 202527.2228.2926.2928.0128.01-2.17%332,371
Oct 16, 202531.2831.6728.3928.6328.63-6.01%255,729
Oct 15, 202531.6832.3629.6330.4630.46-5.64%233,787
Oct 14, 202529.8433.2728.9932.2832.28-7.35%250,674
Oct 13, 202532.4735.0432.1834.8434.8413.19%164,003
Oct 10, 202537.1137.6130.0530.7830.78-15.76%388,625
Oct 9, 202537.8237.8235.3136.5436.54-8.17%159,973
Oct 8, 202539.1940.4538.4539.7939.791.58%89,049
Oct 7, 202544.3144.4038.6139.1739.17-10.49%264,405
Oct 6, 202541.5143.9841.1543.7643.768.53%142,797
Oct 3, 202539.6941.4438.7640.3240.321.43%175,434
Oct 2, 202538.0440.1837.1239.7539.757.61%121,669
Oct 1, 202536.3637.2236.2436.9436.948.04%142,318
Sep 30, 202534.3634.4133.0934.1934.19-1.44%85,782
Sep 29, 202533.4334.9433.3534.6934.698.00%184,098
Sep 26, 202530.3132.7530.2632.1232.126.08%237,549