T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
24.51
+0.75 (3.16%)
Jun 27, 2025, 4:00 PM - Market closed
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.80 | 24.84 | 23.27 | 24.51 | 24.51 | 3.16% | 133,186 |
| Jun 26, 2025 | 23.48 | 23.76 | 22.78 | 23.76 | 23.76 | 3.30% | 85,300 |
| Jun 25, 2025 | 22.30 | 23.44 | 22.22 | 23.00 | 23.00 | 4.40% | 86,533 |
| Jun 24, 2025 | 22.06 | 22.37 | 21.86 | 22.03 | 22.03 | 2.09% | 114,790 |
| Jun 23, 2025 | 21.90 | 22.19 | 20.83 | 21.58 | 21.58 | -1.95% | 138,440 |
| Jun 20, 2025 | 23.96 | 24.05 | 21.61 | 22.01 | 22.01 | -7.13% | 149,213 |
| Jun 18, 2025 | 24.58 | 24.74 | 23.70 | 23.70 | 23.70 | -3.62% | 53,253 |
| Jun 17, 2025 | 24.56 | 25.03 | 24.30 | 24.59 | 24.59 | -0.97% | 45,646 |
| Jun 16, 2025 | 24.37 | 24.90 | 24.34 | 24.83 | 24.83 | 2.39% | 57,567 |
| Jun 13, 2025 | 23.66 | 24.93 | 23.66 | 24.25 | 24.25 | -1.26% | 79,516 |
| Jun 12, 2025 | 24.73 | 24.89 | 24.35 | 24.56 | 24.56 | -2.35% | 90,711 |
| Jun 11, 2025 | 25.77 | 25.77 | 24.93 | 25.15 | 25.15 | -1.45% | 59,435 |
| Jun 10, 2025 | 24.90 | 26.15 | 24.53 | 25.52 | 25.52 | 2.70% | 125,914 |
| Jun 9, 2025 | 24.38 | 24.85 | 24.33 | 24.85 | 24.85 | 3.67% | 188,391 |
| Jun 6, 2025 | 23.24 | 24.25 | 23.24 | 23.97 | 23.97 | 5.55% | 81,898 |
| Jun 5, 2025 | 23.13 | 23.24 | 22.58 | 22.71 | 22.71 | 0.71% | 84,363 |
| Jun 4, 2025 | 22.23 | 22.63 | 22.19 | 22.55 | 22.55 | 1.62% | 47,964 |
| Jun 3, 2025 | 22.45 | 22.65 | 21.88 | 22.19 | 22.19 | -2.72% | 84,017 |
| Jun 2, 2025 | 22.52 | 23.00 | 22.45 | 22.81 | 22.81 | -3.14% | 96,209 |
| May 30, 2025 | 23.52 | 23.70 | 22.41 | 23.55 | 23.55 | -0.25% | 67,942 |
| May 29, 2025 | 24.00 | 24.15 | 23.31 | 23.61 | 23.61 | -0.51% | 95,793 |
| May 28, 2025 | 23.95 | 24.55 | 23.65 | 23.73 | 23.73 | -0.29% | 64,876 |
| May 27, 2025 | 23.20 | 23.95 | 23.11 | 23.80 | 23.80 | 5.12% | 82,377 |
| May 23, 2025 | 22.89 | 23.13 | 22.64 | 22.64 | 22.64 | -3.45% | 141,852 |
| May 22, 2025 | 23.83 | 25.03 | 23.38 | 23.45 | 23.45 | 2.40% | 262,724 |
| May 21, 2025 | 21.62 | 24.03 | 21.62 | 22.90 | 22.90 | 5.53% | 262,040 |
| May 20, 2025 | 22.36 | 22.76 | 21.39 | 21.70 | 21.70 | -2.69% | 135,548 |
| May 19, 2025 | 21.65 | 22.36 | 21.62 | 22.30 | 22.30 | 0.18% | 68,647 |
| May 16, 2025 | 22.53 | 22.98 | 22.11 | 22.26 | 22.26 | 2.44% | 314,931 |
| May 15, 2025 | 22.28 | 22.28 | 21.32 | 21.73 | 21.73 | -1.81% | 168,592 |
| May 14, 2025 | 20.62 | 22.50 | 20.60 | 22.13 | 22.13 | 7.58% | 279,330 |
| May 13, 2025 | 20.39 | 20.90 | 19.76 | 20.57 | 20.57 | 1.83% | 149,516 |
| May 12, 2025 | 20.20 | 20.45 | 19.87 | 20.20 | 20.20 | 6.20% | 209,357 |
| May 9, 2025 | 19.30 | 19.51 | 18.86 | 19.02 | 19.02 | -1.86% | 81,662 |
| May 8, 2025 | 19.53 | 19.76 | 19.00 | 19.38 | 19.38 | 3.75% | 289,232 |
| May 7, 2025 | 22.10 | 22.20 | 17.80 | 18.68 | 18.68 | -14.99% | 440,289 |
| May 6, 2025 | 21.50 | 22.20 | 21.50 | 21.97 | 21.97 | -0.80% | 12,335 |
| May 5, 2025 | 21.78 | 22.43 | 21.78 | 22.15 | 22.15 | -0.09% | 27,150 |
| May 2, 2025 | 21.86 | 22.30 | 21.58 | 22.17 | 22.17 | 3.99% | 44,514 |
| May 1, 2025 | 21.34 | 21.64 | 20.90 | 21.32 | 21.32 | 2.35% | 50,408 |
| Apr 30, 2025 | 20.57 | 20.94 | 19.90 | 20.83 | 20.83 | -1.27% | 41,803 |
| Apr 29, 2025 | 21.28 | 21.31 | 20.60 | 21.10 | 21.10 | -0.99% | 38,169 |
| Apr 28, 2025 | 21.78 | 21.90 | 20.76 | 21.31 | 21.31 | -1.66% | 41,748 |
| Apr 25, 2025 | 22.58 | 22.79 | 21.53 | 21.67 | 21.67 | 2.65% | 168,945 |
| Apr 24, 2025 | 20.28 | 21.11 | 20.26 | 21.11 | 21.11 | 4.71% | 164,047 |
| Apr 23, 2025 | 20.24 | 20.64 | 19.86 | 20.16 | 20.16 | 5.05% | 49,003 |
| Apr 22, 2025 | 18.44 | 19.34 | 18.44 | 19.19 | 19.19 | 5.21% | 34,917 |
| Apr 21, 2025 | 18.47 | 18.47 | 17.85 | 18.24 | 18.24 | -4.30% | 23,009 |
| Apr 17, 2025 | 19.93 | 19.94 | 18.80 | 19.06 | 19.06 | -2.51% | 14,758 |
| Apr 16, 2025 | 19.60 | 20.28 | 19.27 | 19.55 | 19.55 | -4.47% | 20,133 |