T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
15.19
-0.26 (-1.68%)
Jun 27, 2025, 4:00 PM - Market closed
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.74 | 16.03 | 14.97 | 15.19 | 15.19 | -1.68% | 596,190 |
| Jun 26, 2025 | 14.86 | 15.78 | 14.86 | 15.45 | 15.45 | 2.52% | 410,260 |
| Jun 25, 2025 | 15.09 | 15.30 | 14.54 | 15.07 | 15.07 | 1.82% | 563,843 |
| Jun 24, 2025 | 14.58 | 14.88 | 14.33 | 14.80 | 14.80 | 3.64% | 387,907 |
| Jun 23, 2025 | 14.57 | 14.91 | 13.81 | 14.28 | 14.28 | -5.43% | 697,862 |
| Jun 20, 2025 | 15.25 | 15.50 | 14.71 | 15.10 | 15.10 | -0.07% | 671,972 |
| Jun 18, 2025 | 14.72 | 15.77 | 14.54 | 15.11 | 15.11 | 3.14% | 920,197 |
| Jun 17, 2025 | 14.64 | 15.64 | 14.38 | 14.65 | 14.65 | -2.40% | 1,095,087 |
| Jun 16, 2025 | 14.41 | 15.23 | 13.97 | 15.01 | 15.01 | 9.72% | 1,461,318 |
| Jun 13, 2025 | 13.64 | 14.89 | 13.61 | 13.68 | 13.68 | -0.15% | 2,033,717 |
| Jun 12, 2025 | 16.50 | 17.45 | 12.66 | 13.70 | 13.70 | -44.62% | 5,690,393 |
| Jun 11, 2025 | 26.65 | 26.65 | 24.70 | 24.74 | 24.74 | -11.29% | 390,904 |
| Jun 10, 2025 | 28.20 | 28.38 | 27.06 | 27.89 | 27.89 | -1.17% | 214,691 |
| Jun 9, 2025 | 27.60 | 28.57 | 26.72 | 28.22 | 28.22 | 5.02% | 178,221 |
| Jun 6, 2025 | 27.13 | 27.68 | 26.87 | 26.87 | 26.87 | 0.34% | 143,401 |
| Jun 5, 2025 | 28.01 | 28.95 | 26.50 | 26.78 | 26.78 | -3.56% | 148,393 |
| Jun 4, 2025 | 28.01 | 29.56 | 26.69 | 27.77 | 27.77 | -1.52% | 155,306 |
| Jun 3, 2025 | 29.31 | 29.71 | 27.94 | 28.20 | 28.20 | -3.11% | 105,808 |
| Jun 2, 2025 | 27.80 | 29.50 | 27.49 | 29.11 | 29.11 | 5.19% | 112,960 |
| May 30, 2025 | 26.99 | 28.90 | 26.76 | 27.67 | 27.67 | 1.47% | 206,304 |
| May 29, 2025 | 30.65 | 30.71 | 26.80 | 27.27 | 27.27 | -14.16% | 266,301 |
| May 28, 2025 | 40.47 | 40.95 | 29.51 | 31.77 | 31.77 | -19.16% | 1,286,456 |
| May 27, 2025 | 36.99 | 40.58 | 36.21 | 39.30 | 39.30 | 10.55% | 487,169 |
| May 23, 2025 | 30.17 | 35.55 | 30.17 | 35.55 | 35.55 | 14.90% | 344,522 |
| May 22, 2025 | 26.64 | 30.99 | 26.63 | 30.94 | 30.94 | 20.16% | 511,675 |
| May 21, 2025 | 26.19 | 27.65 | 25.75 | 25.75 | 25.75 | -3.44% | 131,889 |
| May 20, 2025 | 25.54 | 26.81 | 25.38 | 26.67 | 26.67 | 4.95% | 71,780 |
| May 19, 2025 | 25.60 | 25.93 | 25.11 | 25.41 | 25.41 | -4.55% | 46,057 |
| May 16, 2025 | 26.83 | 27.45 | 26.40 | 26.62 | 26.62 | -1.37% | 76,273 |
| May 15, 2025 | 27.00 | 27.00 | 24.83 | 26.99 | 26.99 | -0.52% | 76,915 |
| May 14, 2025 | 26.78 | 28.32 | 26.50 | 27.13 | 27.13 | 1.80% | 99,703 |
| May 13, 2025 | 26.44 | 27.40 | 26.17 | 26.65 | 26.65 | 2.62% | 132,691 |
| May 12, 2025 | 26.22 | 26.22 | 24.65 | 25.97 | 25.97 | 3.53% | 81,969 |
| May 9, 2025 | 23.88 | 25.34 | 23.88 | 25.09 | 25.09 | 5.35% | 98,124 |
| May 8, 2025 | 23.06 | 24.08 | 22.92 | 23.81 | 23.81 | 5.21% | 113,832 |
| May 7, 2025 | 22.70 | 23.08 | 22.28 | 22.63 | 22.63 | 0.18% | 62,549 |
| May 6, 2025 | 23.86 | 23.86 | 22.00 | 22.59 | 22.59 | -4.07% | 77,358 |
| May 5, 2025 | 24.94 | 25.00 | 23.19 | 23.55 | 23.55 | -6.66% | 60,057 |
| May 2, 2025 | 26.11 | 26.11 | 24.69 | 25.23 | 25.23 | -0.86% | 63,165 |
| May 1, 2025 | 25.96 | 26.65 | 25.45 | 25.45 | 25.45 | -2.79% | 44,393 |
| Apr 30, 2025 | 24.65 | 26.18 | 24.30 | 26.18 | 26.18 | 3.52% | 48,683 |