T Rex 2X Inverse Ether Daily Target ETF (ETQ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.59 | -16.0768452983 | 9.89 | 9.99 | 8.3 | 40122 | 9.49603835 | SP |
| 4 | 0.08 | 0.973236009732 | 8.22 | 10.27 | 6.78 | 49782 | 8.79235774 | SP |
| 12 | -16.63 | -66.7067789811 | 24.93 | 26.3271 | 6.78 | 24405 | 9.50457753 | SP |
| 26 | -16.63 | -66.7067789811 | 24.93 | 26.3271 | 6.78 | 24405 | 9.50457753 | SP |
| 52 | -16.63 | -66.7067789811 | 24.93 | 26.3271 | 6.78 | 24405 | 9.50457753 | SP |
| 156 | -16.63 | -66.7067789811 | 24.93 | 26.3271 | 6.78 | 24405 | 9.50457753 | SP |
| 260 | -16.63 | -66.7067789811 | 24.93 | 26.3271 | 6.78 | 24405 | 9.50457753 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 8.3 | -0.77 | -8.46 | 8.85 | 8.85 | 8.19 | 73876 |
| 1735860600 | 9.0675 | -0.74 | -7.57 | 9.065 | 9.075 | 8.9 | 2900 |
| 1735687800 | 9.81 | 0.35 | 3.70 | 9.46 | 9.82 | 9.3699999 | 6946 |
| 1735601400 | 9.46 | -0.4 | -4.06 | 9.7899999 | 9.99 | 9.36 | 139413 |
| 1735342200 | 9.86 | -0.03 | -0.30 | 9.89 | 9.955 | 9.7 | 11227 |
| 1735255800 | 9.89 | 0.91 | 10.13 | 9.73 | 9.93 | 9.72 | 18510 |
| 1735077840 | 8.98 | -0.58 | -6.07 | 9.5551999 | 9.5551999 | 8.94 | 113438 |
| 1734996600 | 9.56 | 0.26 | 2.84 | 9.84 | 10.27 | 9.485 | 141586 |
| 1734737400 | 9.2957 | -0.45 | -4.62 | 10.04 | 10.11 | 9 | 77936 |
| 1734651000 | 9.7463 | 1.44 | 17.28 | 8.34 | 9.89 | 8.25 | 39132 |
| 1734564600 | 8.31 | 0.93 | 12.60 | 7.38 | 8.44 | 7.38 | 145863 |
| 1734478200 | 7.38 | 0.39 | 5.58 | 6.99 | 7.4 | 6.99 | 21134 |
| 1734391800 | 6.99 | -0.51 | -6.80 | 7.5 | 7.5 | 6.78 | 51831 |
| 1734132600 | 7.5 | -0.14 | -1.87 | 7.48 | 7.64 | 7.33 | 16365 |
| 1734046200 | 7.6432 | -0.2 | -2.54 | 7.8421 | 7.8421 | 7.249 | 13343 |
| 1733959800 | 7.8421 | -0.94 | -10.71 | 8.355 | 8.355 | 7.8421 | 4736 |
| 1733873400 | 8.7828 | 0.44 | 5.31 | 8.42 | 9.24 | 8.42 | 20447 |
| 1733787000 | 8.34 | 1.12 | 15.51 | 7.22 | 8.34 | 7.22 | 6220 |
| 1733527800 | 7.22 | -1 | -12.17 | 8.22 | 8.22 | 7.05 | 64939 |
| 1733441400 | 8.22 | 0.25 | 3.14 | 7.84 | 8.2899999 | 7.8 | 62469 |
| 1733355000 | 7.97 | -1.43 | -15.26 | 8.8699999 | 8.8699999 | 7.94 | 14356 |
| 1733268600 | 9.4047 | 0.02 | 0.26 | 9.38 | 9.7 | 9.38 | 28956 |
| 1733182200 | 9.38 | -0.14 | -1.52 | 9.34 | 9.44 | 9.01 | 24078 |
| 1732917840 | 9.5243 | 0.17 | 1.86 | 9.5 | 9.5243 | 9.3699999 | 1239 |
| 1732750200 | 9.35 | -2.14 | -18.62 | 10.48 | 10.48 | 9.35 | 5554 |
| 1732663800 | 11.49 | 1.03 | 9.88 | 10.4571 | 11.66 | 10.4571 | 6858 |
| 1732577400 | 10.4571 | -1.44 | -12.13 | 10.44 | 11.1 | 10.2 | 2774 |
| 1732318200 | 11.9 | 0.41 | 3.57 | 11.875 | 11.9 | 11.81 | 2067 |
| 1732231800 | 11.49 | -2.62 | -18.59 | 11.44 | 12.42 | 11.349 | 6920 |
| 1732145400 | 14.1143 | 0.24 | 1.75 | 13.65 | 14.27 | 13.65 | 2001 |
| 1732059000 | 13.8709 | 0.42 | 3.14 | 13.4488 | 13.8709 | 13.4488 | 257 |
| 1731972600 | 13.4488 | -0.59 | -4.21 | 13.955 | 13.955 | 13.4488 | 76 |
| 1731713400 | 14.04 | 0.1 | 0.74 | 14.15 | 14.64 | 14.04 | 33779 |
| 1731627000 | 13.9364 | 0.56 | 4.22 | 13.24 | 13.9364 | 13.24 | 507 |
| 1731540600 | 13.372 | 0.97 | 7.82 | 12.77 | 13.372 | 12.21 | 844 |
| 1731454200 | 12.4022 | 0.5 | 4.22 | 12.66 | 12.66 | 12.4 | 656 |
| 1731367800 | 11.9 | -4.79 | -28.71 | 14.26 | 14.26 | 11.8104 | 42135 |
| 1731108600 | 16.6917 | -0.44 | -2.55 | 16.594999 | 16.989 | 16.2 | 4782 |
| 1731022200 | 17.1291 | -3.16 | -15.59 | 18.57 | 18.57 | 17.1291 | 14195 |
| 1730935800 | 20.2917 | -5.89 | -22.49 | 21.43 | 21.43 | 20.2917 | 1413 |
| 1730849400 | 26.18 | -0.15 | -0.56 | 26.3271 | 26.3271 | 26.18 | 53 |
| 1730763000 | 26.3271 | 1.79 | 7.31 | 24.5337 | 26.3271 | 24.5337 | 4 |
| 1730500200 | 24.5337 | 0.01 | 0.06 | 24.5192 | 24.57 | 23.51 | 541 |
| 1730413800 | 24.5192 | 2.47 | 11.23 | 22.0446 | 24.5192 | 22.0446 | 120 |
| 1730327400 | 22.0446 | -0.48 | -2.12 | 22.5232 | 22.5232 | 22.0446 | 8 |
| 1730241000 | 22.5232 | -2.59 | -10.30 | 25.11 | 25.11 | 21.69 | 8271 |
| 1730154600 | 25.11 | -0.59 | -2.30 | 25.7021 | 25.7021 | 24.96 | 6023 |
| 1729895400 | 25.7021 | 1.24 | 5.08 | 24.46 | 26.04 | 24.46 | 4200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
