T-REX 2X Long GME Daily Target ETF (GMEU)
BATS: GMEU · Real-Time Price · USD
13.43
-0.01 (-0.07%)
Aug 15, 2025, 4:00 PM - Market closed
GMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.45 | 13.51 | 13.14 | 13.43 | 13.43 | -0.07% | 149,740 |
| Aug 14, 2025 | 13.39 | 13.44 | 13.08 | 13.44 | 13.44 | -1.39% | 135,392 |
| Aug 13, 2025 | 13.48 | 13.80 | 13.36 | 13.63 | 13.63 | 0.96% | 139,806 |
| Aug 12, 2025 | 12.98 | 13.53 | 12.98 | 13.50 | 13.50 | 4.49% | 186,455 |
| Aug 11, 2025 | 12.90 | 13.34 | 12.80 | 12.92 | 12.92 | 0.78% | 314,244 |
| Aug 8, 2025 | 13.23 | 13.42 | 12.75 | 12.82 | 12.82 | -3.10% | 323,051 |
| Aug 7, 2025 | 13.45 | 13.85 | 13.11 | 13.23 | 13.23 | -1.71% | 132,592 |
| Aug 6, 2025 | 13.49 | 13.50 | 13.01 | 13.46 | 13.46 | 0.07% | 88,798 |
| Aug 5, 2025 | 13.25 | 13.75 | 13.08 | 13.45 | 13.45 | 1.51% | 241,475 |
| Aug 4, 2025 | 12.83 | 13.29 | 12.68 | 13.25 | 13.25 | 4.50% | 119,053 |
| Aug 1, 2025 | 12.97 | 13.29 | 12.48 | 12.68 | 12.68 | -3.79% | 365,446 |
| Jul 31, 2025 | 13.09 | 13.73 | 12.95 | 13.18 | 13.18 | 0.23% | 241,840 |
| Jul 30, 2025 | 13.42 | 13.55 | 12.97 | 13.15 | 13.15 | -0.98% | 263,274 |
| Jul 29, 2025 | 13.95 | 13.95 | 13.28 | 13.28 | 13.28 | -4.25% | 255,680 |
| Jul 28, 2025 | 14.24 | 14.56 | 13.80 | 13.87 | 13.87 | -3.21% | 197,504 |
| Jul 25, 2025 | 14.48 | 14.61 | 14.17 | 14.33 | 14.33 | -1.38% | 175,285 |
| Jul 24, 2025 | 15.08 | 15.08 | 14.47 | 14.53 | 14.53 | -4.09% | 264,795 |
| Jul 23, 2025 | 15.57 | 16.15 | 14.91 | 15.15 | 15.15 | -2.07% | 380,163 |
| Jul 22, 2025 | 15.19 | 16.00 | 14.75 | 15.47 | 15.47 | 0.13% | 431,950 |
| Jul 21, 2025 | 14.36 | 15.73 | 14.08 | 15.45 | 15.45 | 7.37% | 576,720 |
| Jul 18, 2025 | 14.60 | 14.61 | 14.14 | 14.39 | 14.39 | -1.10% | 169,799 |
| Jul 17, 2025 | 14.78 | 14.89 | 14.50 | 14.55 | 14.55 | -2.02% | 284,642 |
| Jul 16, 2025 | 14.54 | 15.07 | 14.45 | 14.85 | 14.85 | 3.27% | 268,805 |
| Jul 15, 2025 | 14.86 | 14.89 | 14.29 | 14.38 | 14.38 | -3.43% | 384,026 |
| Jul 14, 2025 | 14.74 | 15.12 | 14.65 | 14.89 | 14.89 | 2.62% | 334,647 |
| Jul 11, 2025 | 14.40 | 15.38 | 14.40 | 14.51 | 14.51 | 1.93% | 632,715 |
| Jul 10, 2025 | 14.41 | 14.54 | 14.15 | 14.24 | 14.24 | -1.42% | 343,041 |
| Jul 9, 2025 | 13.97 | 14.90 | 13.59 | 14.44 | 14.44 | 4.18% | 653,069 |
| Jul 8, 2025 | 13.88 | 14.10 | 13.68 | 13.86 | 13.86 | 0.80% | 604,056 |
| Jul 7, 2025 | 14.75 | 14.75 | 13.63 | 13.75 | 13.75 | -8.03% | 406,682 |
| Jul 3, 2025 | 15.33 | 15.70 | 14.89 | 14.95 | 14.95 | -3.24% | 318,582 |
| Jul 2, 2025 | 15.38 | 15.69 | 15.24 | 15.45 | 15.45 | 0.91% | 231,904 |
| Jul 1, 2025 | 15.92 | 16.28 | 15.24 | 15.31 | 15.31 | -5.26% | 398,590 |
| Jun 30, 2025 | 15.23 | 16.16 | 15.04 | 16.16 | 16.16 | 6.39% | 360,118 |
| Jun 27, 2025 | 15.74 | 16.03 | 14.97 | 15.19 | 15.19 | -1.68% | 599,821 |
| 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 |