MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETU — T-Rex 2X Long Ether Daily Target ETF
Cboe BZXT-Rex 2X Long Ether Daily Target ETF
$7.89
-0.24(-2.95%)
- O
- 8.46
- H
- 8.53
- L
- 7.85
- V
- 64.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.89
Period Return+5.2%
Period High$48.91
Period Low$2.86
Avg Daily Volume150.4K
Total Trading Days365
ETU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.46 | $8.53 | $7.85 | $7.89 | $-0.24 | -2.95% | 64,608 | $8.17 | $7.85 $8.53 |
| Oct 1, 2026 | $8.09 | $8.18 | $7.98 | $8.13 | +$0.19 | +2.39% | 28,339 | $8.11 | $7.98 $8.18 |
| Sep 30, 2026 | $8.25 | $8.26 | $7.92 | $7.94 | $-0.13 | -1.61% | 19,118 | $8.01 | $7.92 $8.26 |
| Sep 29, 2026 | $8.34 | $8.34 | $7.95 | $8.07 | +$0.05 | +0.62% | 33,974 | $8.18 | $7.95 $8.34 |
| Sep 28, 2026 | $8.05 | $8.18 | $7.89 | $8.02 | $-0.13 | -1.60% | 67,928 | $7.99 | $7.89 $8.18 |
| Sep 25, 2026 | $8.24 | $8.24 | $7.98 | $8.15 | +$0.08 | +0.99% | 69,045 | $8.11 | $7.98 $8.24 |
| Sep 24, 2026 | $7.98 | $8.16 | $7.90 | $8.07 | +$0.04 | +0.50% | 49,805 | $7.99 | $7.90 $8.16 |
| Sep 23, 2026 | $8.24 | $8.30 | $7.80 | $8.03 | $-0.49 | -5.75% | 104,905 | $7.99 | $7.80 $8.30 |
| Sep 22, 2026 | $8.48 | $8.54 | $8.31 | $8.52 | +$0.02 | +0.24% | 57,215 | $8.46 | $8.31 $8.54 |
| Sep 21, 2026 | $8.38 | $8.63 | $8.26 | $8.50 | +$0.69 | +8.83% | 151,600 | $8.43 | $8.26 $8.63 |
| Sep 18, 2026 | $7.00 | $7.85 | $7.00 | $7.81 | +$1.05 | +15.53% | 224,066 | $7.52 | $7.00 $7.85 |
| Sep 17, 2026 | $6.82 | $6.94 | $6.70 | $6.76 | +$0.21 | +3.21% | 23,119 | $6.78 | $6.70 $6.94 |
| Sep 16, 2026 | $6.49 | $6.60 | $6.36 | $6.55 | $-0.02 | -0.30% | 41,165 | $6.48 | $6.36 $6.60 |
| Sep 15, 2026 | $6.92 | $6.94 | $6.26 | $6.57 | $-0.74 | -10.12% | 94,895 | $6.61 | $6.26 $6.94 |
| Sep 14, 2026 | $7.05 | $7.36 | $7.05 | $7.31 | $-0.01 | -0.14% | 98,472 | $7.21 | $7.05 $7.36 |
| Sep 11, 2026 | $7.12 | $8.00 | $7.07 | $7.32 | +$0.40 | +5.78% | 139,888 | $7.53 | $7.07 $8.00 |
| Sep 10, 2026 | $6.63 | $6.93 | $6.63 | $6.92 | +$0.02 | +0.29% | 47,645 | $6.81 | $6.63 $6.93 |
| Sep 9, 2026 | $7.20 | $7.20 | $6.89 | $6.90 | $-0.08 | -1.15% | 51,440 | $7.04 | $6.89 $7.20 |
| Sep 8, 2026 | $6.84 | $7.13 | $6.77 | $6.98 | +$0.11 | +1.60% | 29,842 | $6.98 | $6.77 $7.13 |
| Sep 4, 2026 | $6.84 | $6.90 | $6.74 | $6.87 | $-0.36 | -4.98% | 79,884 | $6.86 | $6.74 $6.90 |
| Sep 3, 2026 | $6.71 | $7.30 | $6.70 | $7.23 | +$0.73 | +11.23% | 88,465 | $7.10 | $6.70 $7.30 |
| Sep 2, 2026 | $6.52 | $6.62 | $6.44 | $6.50 | $-0.19 | -2.84% | 231,719 | $6.51 | $6.44 $6.62 |
| Sep 1, 2026 | $6.83 | $6.90 | $6.50 | $6.69 | $-0.32 | -4.56% | 83,316 | $6.72 | $6.50 $6.90 |
| Aug 31, 2026 | $6.88 | $7.09 | $6.80 | $7.01 | +$0.20 | +2.94% | 56,983 | $6.94 | $6.80 $7.09 |
| Aug 28, 2026 | $7.14 | $7.31 | $6.68 | $6.81 | $-0.36 | -5.02% | 320,916 | $6.85 | $6.68 $7.31 |
| Aug 27, 2026 | $7.16 | $7.36 | $7.09 | $7.17 | +$0.12 | +1.70% | 107,021 | $7.25 | $7.09 $7.36 |
| Aug 26, 2026 | $6.84 | $7.07 | $6.82 | $7.05 | +$0.09 | +1.29% | 79,951 | $6.95 | $6.82 $7.07 |
| Aug 25, 2026 | $7.08 | $7.09 | $6.88 | $6.96 | $-0.07 | -1.00% | 89,215 | $7.02 | $6.88 $7.09 |
| Aug 24, 2026 | $7.22 | $7.35 | $6.94 | $7.03 | +$0.36 | +5.40% | 257,522 | $7.12 | $6.94 $7.35 |
| Aug 21, 2026 | $6.58 | $6.79 | $6.46 | $6.67 | +$0.44 | +7.06% | 136,145 | $6.69 | $6.46 $6.79 |