T Rex 2x Long Alphabet Daily Target ETF (GOOX)
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 | -6.07 | -17.0075651443 | 35.69 | 37.37 | 29.62 | 125488 | 34.55643744 | SP |
| 4 | -3.52 | -10.6216053108 | 33.14 | 37.37 | 29.62 | 51203 | 34.21090465 | SP |
| 12 | -2.32 | -7.26361928616 | 31.94 | 41.6661 | 28.12 | 44962 | 34.62329142 | SP |
| 26 | 0.9 | 3.13370473538 | 28.72 | 41.6661 | 23.419 | 29932 | 32.86542546 | SP |
| 52 | 4.05 | 15.8388736801 | 25.57 | 41.6661 | 20.29 | 27616 | 31.30389411 | SP |
| 156 | 3.75 | 14.4955546966 | 25.87 | 41.6661 | 20.29 | 26669 | 31.13207852 | SP |
| 260 | 3.75 | 14.4955546966 | 25.87 | 41.6661 | 20.29 | 26669 | 31.13207852 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 29.87 | -2 | -6.28 | 31.8 | 31.8271 | 29.2667 | 157655 |
| 1738884600 | 31.87 | -0.09 | -0.28 | 31.15 | 32.0683 | 31.15 | 90448 |
| 1738798200 | 31.96 | -5.21 | -14.02 | 31.94 | 32.369999 | 30.7603 | 188298 |
| 1738711800 | 37.17 | 1.9 | 5.39 | 35.87 | 37.37 | 35.87 | 212570 |
| 1738625400 | 35.27 | -1.12 | -3.08 | 34.89 | 36.169 | 34.89 | 69240 |
| 1738366200 | 36.39 | 1.03 | 2.91 | 35.69 | 36.8765 | 35.69 | 70699 |
| 1738279800 | 35.36 | 1.85 | 5.53 | 34.29 | 35.47 | 34.29 | 32693 |
| 1738193400 | 33.505499 | -0.03 | -0.10 | 33.74 | 33.795 | 33 | 8630 |
| 1738107000 | 33.54 | 1.16 | 3.58 | 32.81 | 33.54 | 32.24 | 15684 |
| 1738020600 | 32.381999 | -2.91 | -8.24 | 32.674999 | 34 | 32.08 | 44121 |
| 1737761400 | 35.29 | 0.7 | 2.02 | 34.48 | 35.44 | 34.48 | 17525 |
| 1737675000 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1737588600 | 34.59 | 0.06 | 0.17 | 34.99 | 35.28 | 34.4587 | 18369 |
| 1737502200 | 34.53 | 0.81 | 2.40 | 34.82 | 35.7591 | 34.48 | 25489 |
| 1737156600 | 33.72 | 0.93 | 2.84 | 34.12 | 34.155 | 33.211 | 31298 |
| 1737070200 | 32.79 | -0.82 | -2.44 | 33.229999 | 33.52 | 32.79 | 22367 |
| 1736983800 | 33.61 | 1.91 | 6.03 | 32.75 | 33.82 | 32.6635 | 13867 |
| 1736897400 | 31.7 | -0.38 | -1.18 | 32.17 | 32.398699 | 31.3044 | 19748 |
| 1736811000 | 32.08 | -0.33 | -1.02 | 31.85 | 32.159999 | 31 | 19603 |
| 1736551800 | 32.409999 | -0.77 | -2.32 | 33.14 | 33.42 | 32.009999 | 25721 |
| 1736379000 | 33.18 | -0.47 | -1.40 | 32.74 | 33.841 | 32.67 | 20469 |
| 1736292600 | 33.65 | -0.5 | -1.46 | 34.06 | 35.43 | 33.591 | 55189 |
| 1736206200 | 34.15 | 1.63 | 5.01 | 33.17 | 34.53 | 33.17 | 37007 |
| 1735947000 | 32.52 | 0.85 | 2.68 | 32.32 | 32.88 | 31.9039 | 19404 |
| 1735860600 | 31.67 | 0.06 | 0.19 | 32.009999 | 32.415 | 31.11 | 18435 |
| 1735687800 | 31.61 | -0.71 | -2.20 | 32.28 | 32.5203 | 31.37 | 15132 |
| 1735601400 | 32.32 | -0.62 | -1.88 | 31.78 | 32.71 | 31.78 | 15134 |
| 1735342200 | 32.939999 | -1.11 | -3.26 | 33.77 | 33.77 | 32.259999 | 23312 |
| 1735255800 | 34.0499 | -0.12 | -0.35 | 33.7 | 34.201 | 33.549999 | 17384 |
| 1735077840 | 34.17 | -4.66 | -12.00 | 33.98 | 34.17 | 33.3082 | 72858 |
| 1734996600 | 38.83 | 1.31 | 3.49 | 37.98 | 38.95 | 37.25 | 51518 |
| 1734737400 | 37.52 | 1.16 | 3.18 | 35.26 | 38.0719 | 35.02 | 42704 |
| 1734651000 | 36.365 | -0.34 | -0.91 | 37.61 | 38.3727 | 36.365 | 38925 |
| 1734564600 | 36.7 | -2.77 | -7.02 | 39.35 | 39.47 | 36.37 | 74933 |
| 1734478200 | 39.47 | -0.4 | -1.00 | 39.86 | 41.6661 | 39.31 | 52275 |
| 1734391800 | 39.87 | 2.59 | 6.95 | 38.46 | 40.79 | 38.2 | 82314 |
| 1734132600 | 37.28 | -0.86 | -2.25 | 37.71 | 38.35 | 37.28 | 117771 |
| 1734046200 | 38.14 | -1.2 | -3.05 | 39.34 | 39.42 | 38.02 | 73876 |
| 1733959800 | 39.34 | 3.78 | 10.63 | 35.65 | 39.47 | 35.5 | 127737 |
| 1733873400 | 35.56 | 3.49 | 10.88 | 34.81 | 36 | 34.3 | 129633 |
| 1733787000 | 32.07 | 0.29 | 0.91 | 31.46 | 32.376399 | 31.38 | 34762 |
| 1733527800 | 31.78 | 0.65 | 2.09 | 30.95 | 31.88 | 30.83 | 32162 |
| 1733441400 | 31.13 | -0.6 | -1.89 | 32.14 | 32.14 | 31.01 | 13144 |
| 1733355000 | 31.73 | 1.06 | 3.46 | 30.6688 | 31.8301 | 30.64 | 17509 |
| 1733268600 | 30.6688 | 0.01 | 0.03 | 30.66 | 30.93 | 30.5604 | 22153 |
| 1733182200 | 30.66 | 0.88 | 2.96 | 29.755 | 30.849 | 29.755 | 63582 |
| 1732917840 | 29.78 | -0.22 | -0.73 | 29.64 | 29.932736 | 29.22 | 23365 |
| 1732750200 | 30 | 0.07 | 0.23 | 29.91 | 30.03 | 29.75 | 22083 |
| 1732663800 | 29.93 | 0.47 | 1.61 | 29.44 | 30.165 | 29.44 | 17758 |
| 1732577400 | 29.4566 | 0.9 | 3.17 | 28.89 | 29.745 | 28.89 | 34483 |
| 1732318200 | 28.5525 | -0.9 | -3.05 | 28.7 | 29.0221 | 28.31 | 36029 |
| 1732231800 | 29.45 | -2.93 | -9.05 | 31.73 | 31.73 | 28.12 | 74118 |
| 1732145400 | 32.38 | -0.91 | -2.72 | 33.02 | 33.02 | 31.75 | 13096 |
| 1732059000 | 33.2864 | 1.01 | 3.12 | 31.655 | 33.45 | 31.655 | 9211 |
| 1731972600 | 32.28 | 1.08 | 3.46 | 31.57 | 32.28 | 31.52 | 15064 |
| 1731713400 | 31.2 | -1.27 | -3.91 | 31.94 | 31.94 | 30.84 | 15342 |
| 1731627000 | 32.47 | -1.18 | -3.51 | 33.439999 | 33.509999 | 32.1 | 21583 |
| 1731540600 | 33.65 | -1.05 | -3.03 | 34.39 | 34.39 | 33.65 | 35870 |
| 1731454200 | 34.7 | 0.5 | 1.47 | 33.89 | 35.01 | 33.89 | 18800 |
| 1731367800 | 34.1989 | 0.69 | 2.06 | 33.61 | 34.32 | 33.61 | 11565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
