T Rex 2x Long Alphabet Daily Target ETF (GOOX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3586 | 9.68733775598 | 34.67 | 38.0286 | 34.6421 | 11165 | 36.49270298 | SP |
| 4 | 3.1286 | 8.96446991404 | 34.9 | 38.0286 | 32.61 | 13132 | 35.11283367 | SP |
| 12 | 10.4386 | 37.8347227256 | 27.59 | 38.0286 | 26.4 | 24711 | 31.4317687 | SP |
| 26 | 12.1586 | 46.9988403556 | 25.87 | 38.0286 | 20.29 | 25598 | 28.20427481 | SP |
| 52 | 12.1586 | 46.9988403556 | 25.87 | 38.0286 | 20.29 | 25598 | 28.20427481 | SP |
| 156 | 12.1586 | 46.9988403556 | 25.87 | 38.0286 | 20.29 | 25598 | 28.20427481 | SP |
| 260 | 12.1586 | 46.9988403556 | 25.87 | 38.0286 | 20.29 | 25598 | 28.20427481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 38.0286 | 1.85 | 5.10 | 36.41 | 38.0286 | 36.41 | 11417 |
| 1719268200 | 36.182 | 0.1 | 0.28 | 36.41 | 36.659 | 36.0444 | 11588 |
| 1719009000 | 36.08 | 1.08 | 3.09 | 35.21 | 36.82 | 35.21 | 17026 |
| 1718922600 | 35 | 0.44 | 1.27 | 34.67 | 35.14 | 34.6421 | 4628 |
| 1718749800 | 34.5607 | -0.91 | -2.56 | 35.66 | 35.66 | 34.25 | 8372 |
| 1718663400 | 35.4669 | 0.24 | 0.67 | 34.795 | 35.88 | 34.6101 | 8852 |
| 1718404200 | 35.23 | 0.48 | 1.39 | 34.44 | 35.27 | 34.33 | 48493 |
| 1718317800 | 34.7484 | -1.19 | -3.31 | 35.37 | 35.37 | 34.7484 | 10162 |
| 1718231400 | 35.9393 | 0.7 | 1.98 | 36.25 | 36.73 | 35.359 | 13973 |
| 1718145000 | 35.2417 | 0.52 | 1.50 | 34.7221 | 35.2417 | 34.33 | 26380 |
| 1718058600 | 34.7221 | 0.3 | 0.88 | 34.57 | 35.06 | 33.9 | 24810 |
| 1717799400 | 34.4205 | -0.84 | -2.38 | 35.43 | 35.6592 | 34.4205 | 9609 |
| 1717713000 | 35.26 | 0.46 | 1.33 | 35.29 | 35.3499 | 35.035 | 2140 |
| 1717626600 | 34.7981 | 0.8 | 2.35 | 34.75 | 35.0986 | 34.35 | 7371 |
| 1717540200 | 34 | 0.21 | 0.62 | 33.8 | 34 | 33.481699 | 5123 |
| 1717453800 | 33.79 | 0.19 | 0.58 | 33.56 | 34.2 | 33.229999 | 20926 |
| 1717194600 | 33.5952 | 0 | 0.00 | 33.29 | 33.77 | 32.61 | 11557 |
| 1717108200 | 33.5943 | -1.46 | -4.16 | 34.89 | 34.89 | 33.5943 | 5049 |
| 1717021800 | 35.0536 | -0.25 | -0.70 | 34.9 | 35.32 | 34.9 | 2037 |
| 1716935400 | 35.3 | 0.55 | 1.58 | 34.505 | 35.4376 | 34.505 | 6910 |
| 1716589800 | 34.7502 | 0.45 | 1.31 | 34.64 | 35 | 34.381 | 7986 |
| 1716503400 | 34.3 | -1.11 | -3.13 | 35.84 | 36.12 | 34.12 | 9305 |
| 1716417000 | 35.41 | -0.72 | -1.98 | 35.7 | 35.7 | 35 | 19674 |
| 1716330600 | 36.1261 | 0.53 | 1.50 | 35.66 | 36.1261 | 35.58 | 5721 |
| 1716244200 | 35.5919 | 0.41 | 1.18 | 35.37 | 36.26 | 35.37 | 16937 |
| 1715985000 | 35.178 | 0.55 | 1.58 | 34.6 | 35.235 | 34.6 | 29327 |
| 1715898600 | 34.63 | 0.66 | 1.94 | 34.06 | 34.83 | 34.06 | 6686 |
| 1715812200 | 33.97 | 0.8 | 2.42 | 33.68 | 33.97 | 33.39 | 44983 |
| 1715725800 | 33.1684 | 0.46 | 1.40 | 33.08 | 33.375 | 32.610999 | 21731 |
| 1715639400 | 32.71 | 0.18 | 0.55 | 30.97 | 32.71 | 30.8 | 18214 |
| 1715380200 | 32.53 | -0.59 | -1.78 | 32.34 | 32.78 | 32.049999 | 14120 |
| 1715293800 | 33.119999 | 0.28 | 0.85 | 33.009999 | 33.1974 | 32.5 | 60771 |
| 1715207400 | 32.84 | -0.8 | -2.39 | 32.86 | 33.1599 | 32.84 | 15885 |
| 1715121000 | 33.6427 | 1.28 | 3.96 | 32.65 | 33.8 | 32.65 | 20834 |
| 1715034600 | 32.36 | 0.2 | 0.62 | 32.28 | 32.439999 | 31.691 | 17449 |
| 1714775400 | 32.1595 | 0.24 | 0.75 | 32.439999 | 32.509999 | 30.65 | 48178 |
| 1714689000 | 31.92 | 0.99 | 3.20 | 31.21 | 31.97 | 31.14 | 13710 |
| 1714602600 | 30.93 | 0.44 | 1.44 | 30.92 | 32.02 | 30.791 | 32720 |
| 1714516200 | 30.49 | -1.28 | -4.03 | 31.68 | 32.435 | 30.49 | 42306 |
| 1714429800 | 31.77 | -2.39 | -7.00 | 32.99 | 33.15 | 31.54 | 76834 |
| 1714170600 | 34.16 | 5.63 | 19.73 | 35.11 | 35.11 | 33.45 | 71469 |
| 1714084200 | 28.53 | -1.1 | -3.73 | 26.79 | 28.5549 | 26.6 | 44349 |
| 1713997800 | 29.634 | 0.45 | 1.56 | 29.04 | 29.634 | 28.98 | 9969 |
| 1713911400 | 29.18 | 0.64 | 2.24 | 28.82 | 29.36 | 28.8 | 11113 |
| 1713825000 | 28.54 | 0.92 | 3.33 | 27.87 | 28.881 | 27.68 | 15350 |
| 1713565800 | 27.62 | -0.8 | -2.81 | 28.27 | 28.27 | 27.15 | 41591 |
| 1713479400 | 28.42 | 0.27 | 0.96 | 28.26 | 28.71 | 27.931 | 8383 |
| 1713393000 | 28.15 | 0.38 | 1.37 | 28.34 | 28.7754 | 27.961 | 10946 |
| 1713306600 | 27.77 | -0.15 | -0.54 | 27.7 | 28.259 | 27.6 | 18553 |
| 1713220200 | 27.92 | -1.12 | -3.86 | 29.4 | 29.56 | 27.92 | 44372 |
| 1712961000 | 29.04 | -0.65 | -2.19 | 29.22 | 30 | 28.831 | 62497 |
| 1712874600 | 29.69 | 1.07 | 3.74 | 28.85 | 29.72 | 28.65 | 24869 |
| 1712788200 | 28.62 | -0.17 | -0.59 | 28.47 | 28.69 | 28.0715 | 57256 |
| 1712701800 | 28.79 | 0.7 | 2.49 | 28.33 | 29.3599 | 28.3 | 67709 |
| 1712615400 | 28.09 | 0.84 | 3.08 | 27.26 | 28.1807 | 27.26 | 19377 |
| 1712356200 | 27.25 | 0.66 | 2.49 | 26.5 | 27.59 | 26.4 | 18924 |
| 1712269800 | 26.5876 | -1.6 | -5.68 | 28.19 | 28.19 | 26.55 | 89088 |
| 1712183400 | 28.19 | 0.17 | 0.59 | 27.59 | 28.3 | 27.4608 | 37642 |
| 1712097000 | 28.025 | -0.21 | -0.76 | 27.66 | 28.06 | 27.15 | 92313 |
| 1712010600 | 28.2399 | 1.46 | 5.45 | 26.78 | 28.37 | 26.78 | 33170 |
| 1711665000 | 26.78 | 0.13 | 0.49 | 26.62 | 26.899 | 26.55 | 19711 |
| 1711578600 | 26.65 | -0.06 | -0.22 | 26.85 | 26.91 | 26.075 | 37702 |
| 1711492200 | 26.71 | 0.18 | 0.68 | 26.59 | 27.19 | 26.51 | 115436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
