T-Rex 2X Long Alphabet Daily Target ETF (GOOX)
BATS: GOOX · Real-Time Price · USD
20.20
+1.18 (6.20%)
May 12, 2025, 4:00 PM - Market closed
GOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 21.30 | 21.30 | 20.19 | 20.46 | 20.46 | -3.30% | 16,362 |
| Apr 14, 2025 | 21.54 | 21.79 | 20.86 | 21.16 | 21.16 | 2.19% | 20,935 |
| Apr 11, 2025 | 19.77 | 20.79 | 19.77 | 20.71 | 20.71 | 5.66% | 20,027 |
| Apr 10, 2025 | 20.59 | 20.86 | 19.01 | 19.60 | 19.60 | -8.58% | 47,274 |
| Apr 9, 2025 | 17.55 | 21.44 | 17.55 | 21.44 | 21.44 | 21.34% | 77,711 |
| Apr 8, 2025 | 19.49 | 19.55 | 17.41 | 17.67 | 17.67 | -3.81% | 39,912 |
| Apr 7, 2025 | 16.85 | 19.60 | 16.85 | 18.37 | 18.37 | 1.83% | 70,722 |
| Apr 4, 2025 | 18.49 | 19.31 | 17.99 | 18.04 | 18.04 | -6.33% | 75,910 |
| Apr 3, 2025 | 19.25 | 19.72 | 19.14 | 19.26 | 19.26 | -7.93% | 43,213 |
| Apr 2, 2025 | 20.36 | 21.29 | 20.36 | 20.92 | 20.92 | 0.24% | 33,417 |
| Apr 1, 2025 | 20.09 | 21.20 | 20.09 | 20.87 | 20.87 | 3.37% | 27,178 |
| Mar 31, 2025 | 19.80 | 20.46 | 19.28 | 20.19 | 20.19 | 0.20% | 23,289 |
| Mar 28, 2025 | 21.89 | 22.25 | 20.10 | 20.15 | 20.15 | -10.16% | 41,717 |
| Mar 27, 2025 | 23.21 | 23.23 | 22.40 | 22.43 | 22.43 | -3.44% | 16,556 |
| Mar 26, 2025 | 24.52 | 24.60 | 23.23 | 23.23 | 23.23 | -6.86% | 36,983 |
| Mar 25, 2025 | 24.50 | 24.94 | 24.29 | 24.94 | 24.94 | 3.43% | 63,929 |
| Mar 24, 2025 | 23.67 | 24.12 | 23.58 | 24.11 | 24.11 | 4.30% | 42,083 |
| Mar 21, 2025 | 22.18 | 23.12 | 22.18 | 23.12 | 23.12 | 1.31% | 24,809 |
| Mar 20, 2025 | 22.84 | 23.19 | 22.49 | 22.82 | 22.82 | -1.38% | 11,115 |
| Mar 19, 2025 | 22.46 | 23.60 | 22.29 | 23.14 | 23.14 | 4.42% | 25,199 |
| Mar 18, 2025 | 22.99 | 22.99 | 21.14 | 22.16 | 22.16 | -4.57% | 23,803 |
| Mar 17, 2025 | 23.40 | 23.53 | 23.11 | 23.22 | 23.22 | -1.15% | 16,361 |
| Mar 14, 2025 | 22.95 | 23.67 | 22.80 | 23.49 | 23.49 | 3.12% | 25,532 |
| Mar 13, 2025 | 23.90 | 23.90 | 22.58 | 22.78 | 22.78 | -5.04% | 21,262 |
| Mar 12, 2025 | 23.86 | 24.09 | 23.00 | 23.99 | 23.99 | 3.32% | 26,923 |
| Mar 11, 2025 | 23.46 | 23.82 | 22.41 | 23.22 | 23.22 | -1.74% | 22,575 |
| Mar 10, 2025 | 24.18 | 24.44 | 23.05 | 23.63 | 23.63 | -9.32% | 73,663 |
| Mar 7, 2025 | 25.45 | 26.26 | 25.00 | 26.06 | 26.06 | 2.12% | 33,171 |
| Mar 6, 2025 | 25.38 | 26.23 | 25.33 | 25.52 | 25.52 | -1.15% | 22,490 |
| Mar 5, 2025 | 25.15 | 25.97 | 24.67 | 25.82 | 25.82 | 2.86% | 29,390 |
| Mar 4, 2025 | 23.73 | 25.78 | 23.67 | 25.10 | 25.10 | 4.98% | 47,248 |
| Mar 3, 2025 | 25.43 | 25.80 | 23.72 | 23.91 | 23.91 | -4.63% | 52,032 |