T Rex 2x Long Alphabet Daily Target ETF (GOOX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -1.67064439141 | 37.71 | 41.6661 | 36.365 | 72741 | 37.94806047 | SP |
| 4 | 8.38 | 29.1986062718 | 28.7 | 41.6661 | 28.3989 | 52852 | 35.51970548 | SP |
| 12 | 8.74 | 30.8398023994 | 28.34 | 41.6661 | 27.4799 | 33976 | 33.13288317 | SP |
| 26 | 2.41 | 6.95125468705 | 34.67 | 41.6661 | 23.419 | 23330 | 32.68209856 | SP |
| 52 | 11.21 | 43.3320448396 | 25.87 | 41.6661 | 20.29 | 24565 | 30.42344682 | SP |
| 156 | 11.21 | 43.3320448396 | 25.87 | 41.6661 | 20.29 | 24565 | 30.42344682 | SP |
| 260 | 11.21 | 43.3320448396 | 25.87 | 41.6661 | 20.29 | 24565 | 30.42344682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 37.52 | 1.16 | 3.18 | 35.26 | 38.0719 | 35.2185 | 40091 |
| 1734651000 | 36.365 | -0.34 | -0.91 | 37.61 | 38.3727 | 36.365 | 38885 |
| 1734564600 | 36.7 | -2.77 | -7.02 | 39.35 | 39.47 | 36.37 | 74768 |
| 1734478200 | 39.47 | -0.4 | -1.00 | 39.86 | 41.6661 | 39.31 | 52258 |
| 1734391800 | 39.87 | 2.59 | 6.95 | 38.46 | 40.79 | 38.2 | 80107 |
| 1734132600 | 37.28 | -0.86 | -2.25 | 37.71 | 38.35 | 37.28 | 117687 |
| 1734046200 | 38.14 | -1.2 | -3.05 | 39.34 | 39.36 | 38.02 | 73533 |
| 1733959800 | 39.34 | 3.78 | 10.63 | 35.65 | 39.47 | 35.65 | 126669 |
| 1733873400 | 35.56 | 3.49 | 10.88 | 34.81 | 36 | 34.3 | 128899 |
| 1733787000 | 32.07 | 0.29 | 0.91 | 31.46 | 32.376399 | 31.381 | 34587 |
| 1733527800 | 31.78 | 0.65 | 2.09 | 30.95 | 31.88 | 30.95 | 31729 |
| 1733441400 | 31.13 | -0.6 | -1.89 | 32.14 | 32.14 | 31.01 | 12913 |
| 1733355000 | 31.73 | 1.06 | 3.46 | 30.6688 | 31.8301 | 30.64 | 16659 |
| 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 | 62843 |
| 1732917840 | 29.78 | -0.22 | -0.73 | 29.64 | 29.932736 | 29.22 | 23142 |
| 1732750200 | 30 | 0.07 | 0.23 | 29.91 | 30.03 | 29.75 | 21886 |
| 1732663800 | 29.93 | 0.47 | 1.61 | 29.44 | 30.165 | 29.44 | 17328 |
| 1732577400 | 29.4566 | 0.9 | 3.17 | 28.89 | 29.745 | 28.89 | 34158 |
| 1732318200 | 28.5525 | -0.9 | -3.05 | 28.7 | 29.0221 | 28.3989 | 33980 |
| 1732231800 | 29.45 | -2.93 | -9.05 | 31.73 | 31.73 | 28.12 | 73701 |
| 1732145400 | 32.38 | -0.91 | -2.72 | 33.02 | 33.02 | 31.75 | 12761 |
| 1732059000 | 33.2864 | 1.01 | 3.12 | 31.655 | 33.45 | 31.655 | 9091 |
| 1731972600 | 32.28 | 1.08 | 3.46 | 31.57 | 32.28 | 31.57 | 13022 |
| 1731713400 | 31.2 | -1.27 | -3.91 | 31.94 | 31.94 | 30.84 | 14445 |
| 1731627000 | 32.47 | -1.18 | -3.51 | 33.439999 | 33.439999 | 32.1 | 21485 |
| 1731540600 | 33.65 | -1.05 | -3.03 | 34.39 | 34.39 | 33.65 | 35235 |
| 1731454200 | 34.7 | 0.5 | 1.47 | 33.89 | 35.01 | 33.89 | 18795 |
| 1731367800 | 34.1989 | 0.69 | 2.06 | 33.61 | 34.32 | 33.61 | 11565 |
| 1731108600 | 33.5075 | -0.89 | -2.59 | 34.27 | 34.27 | 33.5075 | 12037 |
| 1731022200 | 34.4 | 1.45 | 4.40 | 33.34 | 34.41 | 33.331699 | 22927 |
| 1730935800 | 32.95 | 2.43 | 7.96 | 32 | 33.049999 | 32 | 56856 |
| 1730849400 | 30.52 | 0.24 | 0.79 | 30.41 | 30.7439 | 30.26 | 17064 |
| 1730763000 | 30.28 | -0.73 | -2.35 | 30.58 | 30.58 | 29.85 | 19156 |
| 1730500200 | 31.01 | -0.09 | -0.29 | 30.86 | 31.45 | 30.33 | 17399 |
| 1730413800 | 31.1 | -1.3 | -4.01 | 31.85 | 33.14 | 31.1 | 44722 |
| 1730327400 | 32.4 | 1.8 | 5.88 | 34.75 | 34.989 | 32.18 | 116208 |
| 1730241000 | 30.6 | 0.98 | 3.29 | 29.8 | 30.859 | 29.72 | 131088 |
| 1730154600 | 29.6243 | 0.47 | 1.63 | 30.32 | 30.32 | 28.8 | 35088 |
| 1729895400 | 29.15 | 0.89 | 3.15 | 28.62 | 29.2899 | 28.555 | 26592 |
| 1729809000 | 28.26 | -0.02 | -0.08 | 28.42 | 28.529 | 27.92 | 5786 |
| 1729722600 | 28.2822 | -0.9 | -3.07 | 29.18 | 29.27 | 28.0701 | 19102 |
| 1729636200 | 29.179 | 0.47 | 1.63 | 28.365 | 29.34 | 28.365 | 6051 |
| 1729549800 | 28.711 | 0.16 | 0.58 | 28.27 | 28.851 | 28.27 | 17777 |
| 1729290600 | 28.546 | 0.19 | 0.66 | 28.65 | 28.82 | 28.546 | 4587 |
| 1729204200 | 28.36 | -0.8 | -2.76 | 29.35 | 29.35 | 28.36 | 11902 |
| 1729117800 | 29.1648 | -0.01 | -0.04 | 29.1768 | 29.1768 | 28.79 | 4895 |
| 1729031400 | 29.1768 | 0.12 | 0.40 | 29.47 | 29.78 | 29.1768 | 5180 |
| 1728945000 | 29.06 | 0.67 | 2.36 | 28.68 | 29.499 | 28.68 | 7225 |
| 1728685800 | 28.39 | 0.4 | 1.41 | 28.1 | 28.61 | 27.88 | 22787 |
| 1728599400 | 27.995 | 0.08 | 0.28 | 27.91 | 28.305 | 27.65 | 33791 |
| 1728513000 | 27.9162 | -0.98 | -3.38 | 28.53 | 29.1 | 27.4799 | 22742 |
| 1728426600 | 28.8926 | 0.53 | 1.86 | 28.7 | 28.8926 | 28.4901 | 4339 |
| 1728340200 | 28.3655 | -1.57 | -5.26 | 30.08 | 30.08 | 28.3655 | 32279 |
| 1728081000 | 29.94 | 0.51 | 1.73 | 30.09 | 30.11 | 29.43 | 9871 |
| 1727994600 | 29.43 | -0.14 | -0.48 | 29.5713 | 29.69 | 29.06 | 5530 |
| 1727908200 | 29.5713 | -0.34 | -1.12 | 29.9066 | 29.9066 | 29.223 | 6716 |
| 1727821800 | 29.9066 | 0.4 | 1.35 | 30.21 | 30.57 | 29.2 | 37709 |
| 1727735400 | 29.5087 | 0.64 | 2.23 | 28.71 | 29.5087 | 28.71 | 11380 |
| 1727476200 | 28.866 | 0.42 | 1.46 | 28.34 | 29.469 | 28.34 | 21503 |
| 1727389800 | 28.45 | 0.39 | 1.39 | 28.885 | 28.885 | 28.356338 | 6826 |
| 1727303400 | 28.0608 | -0.22 | -0.78 | 28.3 | 28.4629 | 28.0501 | 5649 |
| 1727217000 | 28.2827 | 0.14 | 0.50 | 28.41 | 28.5999 | 27.86 | 11405 |
| 1727130600 | 28.1412 | -0.52 | -1.81 | 29.02 | 29.22 | 28.1412 | 13392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
