T-Rex 2X Inverse Ether Daily Target ETF (NY:ETQ)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2026	58.42	61.43	58.19	59.39	18,620	+2.66(+4.69%)
Mar 04, 2026	68.59	68.59	55.20	56.73	13,655	-11.86(-17.29%)
Mar 03, 2026	71.40	71.58	67.90	68.59	4,796	+4.13(+6.41%)
Mar 02, 2026	70.79	70.79	60.98	64.46	8,314	-8.52(-11.67%)
Feb 27, 2026	71.31	73.86	71.27	72.98	9,076	+6.63(+9.99%)
Feb 26, 2026	65.68	69.60	65.61	66.35	9,242	+3.09(+4.88%)
Feb 25, 2026	72.49	73.36	63.26	63.26	13,825	-20.33(-24.32%)
Feb 24, 2026	84.87	84.93	83.14	83.59	3,477	+0.70(+0.84%)
Feb 23, 2026	79.29	84.27	79.19	82.89	7,005	+8.04(+10.75%)
Feb 20, 2026	75.09	77.44	74.73	74.85	3,401	-1.54(-2.02%)
Feb 19, 2026	78.04	79.44	76.31	76.39	9,376	-0.35(-0.46%)
Feb 18, 2026	74.81	77.93	73.60	76.74	12,115	+3.88(+5.33%)
Feb 17, 2026	73.50	76.66	72.37	72.86	13,531	+2.84(+4.06%)
Feb 13, 2026	76.36	76.36	68.69	70.02	13,516	-10.89(-13.46%)
Feb 12, 2026	75.60	81.69	75.10	80.91	16,028	+3.51(+4.53%)
Feb 11, 2026	76.91	81.50	76.91	77.40	6,567	+3.30(+4.45%)
Feb 10, 2026	71.05	74.64	71.05	74.10	43,080	+7.89(+11.92%)
Feb 09, 2026	72.75	72.75	65.00	66.21	16,692	-4.23(-6.01%)
Feb 06, 2026	87.85	87.85	68.00	70.44	27,802	-19.87(-22.00%)
Feb 05, 2026	75.00	90.31	75.00	90.31	31,134	+19.80(+28.08%)
Feb 04, 2026	69.48	74.50	67.70	70.51	25,845	+7.85(+12.53%)
Feb 03, 2026	63.18	72.68	60.91	62.66	33,151	+0.74(+1.20%)
Feb 02, 2026	62.04	62.30	59.49	61.92	14,851	+13.13(+26.91%)
Jan 30, 2026	47.77	49.76	45.76	48.79	15,086	+4.18(+9.37%)
Jan 29, 2026	42.06	46.14	42.06	44.61	18,610	+5.28(+13.43%)
Jan 28, 2026	39.15	39.83	39.15	39.33	1,583	+0.37(+0.95%)
Jan 27, 2026	42.06	42.24	38.96	38.96	8,717	-3.86(-9.01%)
Jan 26, 2026	43.76	43.76	41.96	42.82	10,751	+0.96(+2.29%)
Jan 23, 2026	42.59	42.59	39.40	41.86	7,211	+0.03(+0.07%)
Jan 22, 2026	40.79	42.46	40.79	41.83	7,962	+2.36(+5.98%)
Jan 21, 2026	40.37	43.55	38.28	39.47	26,315	-0.68(-1.69%)
Jan 20, 2026	39.03	40.46	38.42	40.15	36,921	+6.34(+18.75%)
Jan 16, 2026	33.81	34.51	33.78	33.81	7,512	-0.18(-0.53%)
Jan 15, 2026	32.94	34.30	32.80	33.99	9,734	+1.66(+5.13%)
Jan 14, 2026	33.72	33.72	32.05	32.33	20,581	-4.10(-11.25%)
Jan 13, 2026	37.39	38.18	35.97	36.43	15,847	-2.54(-6.52%)
Jan 12, 2026	38.95	39.21	38.05	38.97	5,880	-0.78(-1.96%)
Jan 09, 2026	39.39	40.00	38.20	39.75	20,983	+0.72(+1.84%)
Jan 08, 2026	39.70	40.30	38.43	39.03	25,559	+1.02(+2.68%)
Jan 07, 2026	37.00	38.19	36.80	38.01	14,170	+2.35(+6.60%)
Jan 06, 2026	34.56	36.95	34.16	35.66	15,793	-0.13(-0.35%)
Jan 05, 2026	38.00	38.00	35.78	35.78	3,830	-3.24(-8.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.