Dark

CRCD
T-REX 2X Inverse CRCL Daily Target ETF
stock BATS ETF

Market Open

Aug 5, 2026 12:09:00 PM EDT

5.96USD+4.561%(+0.26)1,898,604

5.83Bid 5.84Ask 0.01Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

6.03USD+5.789%(+0.33)214,167

After-hours

Aug 4, 2026 4:37:30 PM EDT

5.70USD-0.081%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	6.0200	6.4500	5.840000	5.9600	+4.561%	1,898,604	0.000%
2026-08-04	6.3700	6.3700	5.540000	5.7000	-10.588%	1,089,495	+4.561%
2026-08-03	6.6200	6.8400	6.180000	6.3750	+7.323%	1,705,071	-6.510%
2026-07-31	5.8800	6.6300	5.800000	5.9400	+4.762%	1,159,288	+0.337%
2026-07-30	6.2500	6.3000	5.590000	5.6700	-8.842%	454,817	+5.115%
2026-07-29	5.8700	6.3800	5.700000	6.2200	+8.362%	710,393	-4.180%
2026-07-28	6.0700	6.2200	5.460000	5.7400	+4.364%	497,750	+3.833%
2026-07-27	5.8100	6.0900	5.390000	5.5000	-10.131%	533,177	+8.364%
2026-07-24	6.2400	6.6100	5.990000	6.1200	-0.649%	751,809	-2.614%
2026-07-23	5.7000	6.2994	5.670000	6.1600	+12.000%	1,057,841	-3.247%
2026-07-22	5.2100	5.6298	4.980000	5.5000	+12.936%	1,096,396	+8.364%
2026-07-21	5.3500	5.3500	4.575000	4.8700	-16.610%	2,751,022	+22.382%
2026-07-20	6.8900	6.8900	5.510000	5.8400	-16.452%	1,947,980	+2.055%
2026-07-17	7.3400	7.4100	6.580000	6.9900	+0.720%	1,271,921	-14.735%
2026-07-16	6.3500	7.0200	6.190000	6.9400	+14.901%	965,034	-14.121%
2026-07-15	6.2900	6.5457	5.820000	6.0400	-8.067%	1,999,826	-1.325%
2026-07-14	6.9100	7.3697	6.512000	6.5700	-0.303%	1,818,022	-9.285%
2026-07-13	6.4300	6.7010	6.055000	6.5900	+9.651%	824,365	-9.560%
2026-07-10	5.0900	6.2500	4.630000	6.0100	-10.164%	5,216,318	-0.832%
2026-07-09	6.7000	6.9600	6.340000	6.6900	+3.400%	688,500	-10.912%
2026-07-08	6.5300	6.9000	6.425000	6.4700	+3.190%	795,828	-7.883%
2026-07-07	5.8500	6.3600	5.650000	6.2700	+10.193%	860,115	-4.944%
2026-07-06	6.5400	6.8300	5.440000	5.6900	-12.327%	1,217,098	+4.745%
2026-07-02	6.8700	6.8700	5.450000	6.4900	-8.592%	2,313,756	-8.166%
2026-07-01	6.7300	7.1500	6.175000	7.1000	+1.574%	2,153,210	-16.056%
2026-06-30	5.6700	6.9928	5.550000	6.9900	+35.728%	3,066,119	-14.735%
2026-06-29	5.3200	5.7000	5.145000	5.1500	-6.703%	1,306,306	+15.728%
2026-06-26	6.6000	6.6600	5.380000	5.5200	-14.019%	3,133,690	+7.971%
2026-06-25	5.9500	6.6300	5.950000	6.4200	+6.116%	4,093,952	-7.165%
2026-06-24	5.3900	6.1700	5.390000	6.0500	+12.245%	1,964,678	-1.488%
2026-06-23	5.3300	5.4900	5.080000	5.3900	+10.678%	1,395,761	+10.575%
2026-06-22	4.6900	4.9800	4.280000	4.8700	+0.412%	3,342,410	+22.382%
2026-06-18	4.7300	5.2299	4.690000	4.8500	+1.464%	2,177,508	+22.887%
2026-06-17	4.9300	5.0300	4.230000	4.7800	-2.449%	4,267,058	+24.686%
2026-06-16	4.5600	4.9997	4.560000	4.9000	+9.131%	1,494,796	+21.633%
2026-06-15	4.5900	4.6221	3.985000	4.4900	-14.313%	2,890,877	+32.739%
2026-06-12	4.7100	5.2700	4.710000	5.2400	+11.727%	2,346,678	+13.740%
2026-06-11	5.0500	5.2200	4.540000	4.6900	-9.459%	3,325,818	+27.079%
2026-06-10	5.2300	5.2300	4.540300	5.1800	+5.071%	3,320,274	+15.058%
2026-06-09	4.9200	5.2969	4.210000	4.9300	+3.246%	3,314,614	+20.892%
2026-06-08	4.5700	4.9000	4.570000	4.7750	-5.258%	2,679,492	+24.817%
2026-06-05	4.3300	5.2151	4.330000	5.0400	+22.628%	6,183,532	+18.254%
2026-06-04	4.0900	4.2300	3.690000	4.1100	-0.243%	4,501,119	+45.012%
2026-06-03	3.5500	4.1450	3.540000	4.1200	+20.117%	4,240,077	+44.660%
2026-06-02	3.3400	3.5600	3.250000	3.4300	+7.862%	4,621,144	+73.761%
2026-06-01	3.0000	3.2098	2.950604	3.1800	+14.801%	4,129,267	+87.421%
2026-05-29	3.1000	3.1300	2.712900	2.7700	-9.477%	5,497,343	+115.162%
2026-05-28	3.5400	3.7500	3.040000	3.0600	-10.526%	4,413,292	+94.771%
2026-05-27	3.3900	3.4400	3.175000	3.4200	+2.703%	2,481,088	+74.269%
2026-05-26	2.9100	3.3300	2.890000	3.3300	+15.625%	3,717,820	+78.979%
2026-05-22	2.7300	2.9169	2.605000	2.8800	+3.411%	4,232,681	+106.944%
2026-05-21	2.9800	3.0200	2.630000	2.7850	-6.229%	6,737,305	+114.004%
2026-05-20	2.9600	3.0950	2.870000	2.9700	-0.669%	4,202,502	+100.673%
2026-05-19	3.1300	3.1300	2.762900	2.9900	+1.014%	5,806,798	+99.331%
2026-05-18	2.9500	3.1798	2.802300	2.9600	+3.860%	8,212,640	+101.351%
2026-05-15	2.7100	2.9500	2.680000	2.8500	+15.854%	7,398,895	+109.123%
2026-05-14	2.4600	2.6599	2.140000	2.4600	+4.459%	12,711,066	+142.276%
2026-05-13	2.4100	2.6850	2.190900	2.3550	-4.656%	11,820,878	+153.079%
2026-05-12	2.2500	2.5700	1.935000	2.4700	+11.765%	15,688,445	+141.296%
2026-05-11	2.9500	3.6950	2.030000	2.2100	-32.312%	48,070,312	+169.683%
2026-05-08	3.2200	3.5100	3.190000	3.2650	+0.153%	3,840,686	+82.542%
2026-05-07	3.0200	3.4300	2.921200	3.2600	+14.386%	4,349,036	+82.822%
2026-05-06	3.2300	3.3600	2.807200	2.8500	-13.374%	6,762,162	+109.123%
2026-05-05	2.9300	3.3803	2.930000	3.2900	+8.581%	12,297,995	+81.155%
2026-05-04	4.2900	4.3300	2.990000	3.0300	-39.881%	21,795,192	+96.700%
2026-05-01	6.0000	6.0400	5.005000	5.0400	-19.745%	2,566,806	+18.254%
2026-04-30	5.7500	6.3600	5.750000	6.2800	+10.369%	952,979	-5.096%
2026-04-29	5.9500	6.3500	5.610000	5.6900	-2.568%	1,721,486	+4.745%
2026-04-28	6.0800	6.0800	5.720000	5.8400	+2.098%	2,430,683	+2.055%
2026-04-27	5.3900	5.8399	5.360000	5.7200	+8.539%	2,042,454	+4.196%
2026-04-24	5.0500	5.4900	4.930000	5.2700	+0.958%	1,119,321	+13.093%
2026-04-23	5.0900	5.4200	4.910000	5.2200	+8.075%	1,715,445	+14.176%
2026-04-22	5.4000	5.4300	4.680000	4.8300	-17.577%	6,698,558	+23.395%
2026-04-21	5.0600	5.8796	5.020000	5.8600	+19.106%	4,209,652	+1.706%
2026-04-20	5.2900	5.6300	4.880000	4.9200	-0.506%	3,192,523	+21.138%
2026-04-17	4.5700	5.2250	4.480000	4.9450	+2.381%	4,667,941	+20.526%
2026-04-16	4.8400	5.3478	4.760000	4.8300	-3.400%	3,895,453	+23.395%
2026-04-15	4.8150	5.2400	4.705000	5.0000	0.000%	5,228,999	+19.200%
2026-04-14	5.3800	5.4656	4.420000	5.0000	-14.384%	8,430,080	+19.200%
2026-04-13	7.9200	7.9200	5.810000	5.8400	-23.560%	5,360,301	+2.055%
2026-04-10	7.6500	8.2500	7.210000	7.6400	-7.169%	3,947,313	-21.990%
2026-04-09	7.0600	8.2850	6.970000	8.2300	+19.796%	4,922,273	-27.582%
2026-04-08	5.9100	7.0700	5.790000	6.8700	-0.145%	3,372,347	-13.246%
2026-04-07	7.3650	7.8532	6.720100	6.8800	-4.312%	4,863,813	-13.372%
2026-04-06	7.0200	7.4000	6.800000	7.1900	-4.642%	2,508,389	-17.107%
2026-04-02	7.9200	8.5150	7.511000	7.5400	+1.344%	7,215,937	-20.955%
2026-04-01	6.3400	7.5100	6.260000	7.4400	+10.222%	3,808,098	-19.892%
2026-03-31	7.4700	7.8300	6.390000	6.7500	-13.127%	5,394,069	-11.704%
2026-03-30	6.7100	7.9900	6.710000	7.7700	+8.368%	6,505,079	-23.295%
2026-03-27	6.6550	7.5400	6.630000	7.1700	+9.132%	6,479,366	-16.876%
2026-03-26	6.2000	6.6500	5.950000	6.5700	+11.168%	6,756,269	-9.285%
2026-03-25	5.5700	6.1900	5.130000	5.9100	-5.591%	9,726,428	+0.846%
2026-03-24	4.5000	6.4670	4.440000	6.2600	+40.045%	22,233,488	-4.792%
2026-03-23	4.6100	4.8350	4.400000	4.4700	-0.887%	7,677,852	+33.333%
2026-03-20	4.3700	4.7159	4.080000	4.5100	+3.440%	6,397,638	+32.151%
2026-03-19	4.5100	4.7583	4.265000	4.3600	+7.125%	9,195,940	+36.697%
2026-03-18	4.1900	4.3700	3.920000	4.0700	-1.214%	6,668,450	+46.437%
2026-03-17	4.7100	4.7900	3.800000	4.1200	-9.847%	11,389,339	+44.660%
2026-03-16	5.1000	5.1600	4.520500	4.5700	-18.538%	7,505,019	+30.416%
2026-03-13	5.3400	5.8100	5.210000	5.6100	-1.923%	3,234,907	+6.239%
2026-03-12	5.8400	5.9300	5.470000	5.7200	-2.224%	3,251,301	+4.196%
2026-03-11	5.2200	5.9000	4.910000	5.8501	+8.536%	6,138,671	+1.879%
2026-03-10	5.9000	5.9578	5.000000	5.3900	-11.056%	8,292,748	+10.575%
2026-03-09	7.0700	7.0800	5.940000	6.0600	-19.735%	6,142,525	-1.650%
2026-03-06	7.4000	7.7700	6.960000	7.5500	+7.244%	3,634,947	-21.060%
2026-03-05	7.1500	7.3500	6.440000	7.0400	-0.985%	5,360,219	-15.341%
2026-03-04	7.4600	7.7000	6.940000	7.1100	-10.902%	4,274,889	-16.174%
2026-03-03	9.3700	9.5000	7.180000	7.9800	-7.209%	5,732,176	-25.313%
2026-03-02	13.1200	13.2900	8.505000	8.6000	-30.364%	6,142,906	-30.698%
2026-02-27	12.4100	13.0000	12.000000	12.3500	+8.049%	1,936,525	-51.741%
2026-02-26	13.1100	13.2399	10.400000	11.4300	-9.214%	4,721,939	-47.857%
2026-02-25	26.6500	29.6000	12.590000	12.5900	-71.104%	6,178,364	-52.661%
2026-02-24	45.0000	46.1728	41.520600	43.5700	-1.914%	73,228	-86.321%
2026-02-23	42.5500	45.4500	41.550000	44.4200	+7.295%	83,337	-86.583%
2026-02-20	42.3400	43.3950	38.200000	41.4000	-3.609%	103,952	-85.604%
2026-02-19	43.3000	45.7804	42.160000	42.9500	+3.594%	64,594	-86.123%
2026-02-18	43.4400	43.7000	39.400000	41.4600	-5.126%	72,977	-85.625%
2026-02-17	47.4600	50.8400	42.000000	43.7000	-5.083%	67,255	-86.362%
2026-02-13	49.0800	51.3100	42.450000	46.0400	-12.104%	130,796	-87.055%
2026-02-12	49.0100	54.6100	49.010000	52.3800	+4.032%	90,793	-88.622%
2026-02-11	48.1050	53.5400	48.000000	50.3500	+5.822%	158,602	-88.163%
2026-02-10	49.2600	49.2600	44.080000	47.5800	+1.623%	79,468	-87.474%
2026-02-09	53.5700	55.0000	45.680000	46.8200	-10.581%	112,512	-87.270%
2026-02-06	62.0850	62.4500	51.333014	52.3600	-27.739%	164,086	-88.617%
2026-02-05	65.2700	73.1200	63.350000	72.4600	+17.135%	196,541	-91.775%
2026-02-04	58.9400	69.0000	58.940000	61.8600	+4.529%	129,502	-90.365%
2026-02-03	52.4600	63.7100	52.460000	59.1800	+9.168%	186,925	-89.929%
2026-02-02	49.4500	55.0000	49.450000	54.2100	+15.537%	121,441	-89.006%
2026-01-30	43.7700	49.5000	43.506300	46.9200	+11.053%	174,039	-87.298%
2026-01-29	39.8000	44.3000	39.520000	42.2500	+14.437%	215,709	-85.893%
2026-01-28	37.2100	38.0200	32.350000	36.9200	-9.154%	246,826	-83.857%
2026-01-27	39.5200	43.1500	39.520000	40.6400	+3.014%	120,489	-85.335%
2026-01-26	40.6300	40.7850	37.980000	39.4510	+1.079%	30,706	-84.893%
2026-01-23	39.5000	40.5700	38.030000	39.0300	+0.103%	32,500	-84.730%
2026-01-22	37.2700	39.6700	36.700000	38.9900	+3.614%	111,382	-84.714%
2026-01-21	37.6500	39.9700	35.930000	37.6300	-0.053%	141,356	-84.162%
2026-01-20	35.5900	37.6850	34.000000	37.6500	+14.542%	87,073	-84.170%
2026-01-16	34.2850	35.4500	31.520000	32.8700	-5.328%	67,606	-81.868%
2026-01-15	29.8850	34.9700	29.885000	34.7200	+18.904%	90,478	-82.834%
2026-01-14	28.7400	31.1100	26.580000	29.2000	-3.022%	108,392	-79.589%
2026-01-13	29.9700	32.3100	29.480000	30.1100	-1.762%	135,383	-80.206%
2026-01-12	31.8100	32.5500	30.500000	30.6500	+0.327%	92,278	-80.555%
2026-01-09	31.5200	33.1900	29.640000	30.5500	-2.893%	74,645	-80.491%
2026-01-08	33.2600	33.7550	30.830000	31.4600	-3.081%	66,758	-81.055%
2026-01-07	30.6100	32.4700	30.610000	32.4600	+9.997%	78,940	-81.639%
2026-01-06	28.8600	31.5550	28.740000	29.5100	-0.340%	82,189	-79.803%
2026-01-05	29.8500	29.9913	27.340000	29.6107	-2.852%	73,028	-79.872%
2026-01-02	33.1900	33.6600	29.800000	30.4800	-11.292%	100,535	-80.446%
2025-12-31	33.5100	34.6000	33.345000	34.3600	+1.447%	56,160	-82.654%
2025-12-30	33.5100	33.8850	31.375000	33.8700	+1.712%	115,541	-82.403%
2025-12-29	34.2100	34.2109	31.350000	33.3000	+2.147%	105,134	-82.102%
2025-12-26	31.8300	33.7500	31.830000	32.6000	+2.872%	52,951	-81.718%
2025-12-24	31.9600	33.7100	31.490000	31.6900	-0.095%	148,985	-81.193%
2025-12-23	30.5100	32.7600	30.500000	31.7200	+10.254%	212,299	-81.211%
2025-12-22	28.4900	29.1900	25.970000	28.7700	-1.809%	190,759	-79.284%
2025-12-19	32.1600	32.1700	29.300000	29.3000	-13.005%	176,130	-79.659%
2025-12-18	31.8600	34.4200	30.770700	33.6800	-4.237%	245,307	-82.304%
2025-12-17	32.1700	35.3800	30.300000	35.1700	+7.817%	298,306	-83.054%
2025-12-16	38.0700	38.3950	31.980000	32.6200	-19.616%	627,792	-81.729%
2025-12-15	33.4200	40.9800	33.420000	40.5800	+19.003%	273,603	-85.313%
2025-12-12	30.5500	34.9700	28.760000	34.1000	+12.208%	193,909	-82.522%
2025-12-11	32.6700	34.1786	30.200000	30.3900	-0.491%	153,217	-80.388%
2025-12-10	31.4250	32.8900	29.950000	30.5400	+0.859%	180,629	-80.485%
2025-12-09	35.3450	36.0500	29.500000	30.2800	-12.257%	418,399	-80.317%
2025-12-08	32.6000	36.2707	31.800000	34.5100	+4.386%	191,791	-82.730%
2025-12-05	33.0700	34.8300	32.380000	33.0600	+4.093%	207,243	-81.972%
2025-12-04	34.6000	35.0556	31.230000	31.7600	-3.318%	187,056	-81.234%
2025-12-03	41.2700	43.9488	32.530000	32.8500	-21.692%	518,507	-81.857%
2025-12-02	40.9200	42.7000	38.660000	41.9500	-5.326%	264,466	-85.793%
2025-12-01	42.6100	44.8900	40.340000	44.3100	+10.692%	273,953	-86.549%
2025-11-28	46.6550	48.1700	38.300000	40.0300	-20.227%	399,353	-85.111%
2025-11-26	51.7400	56.2000	49.470000	50.1800	-8.372%	147,413	-88.123%
2025-11-25	55.9800	57.0900	54.400000	54.7650	+7.911%	130,386	-89.117%
2025-11-24	51.6900	55.3712	49.990000	50.7500	-3.773%	210,079	-88.256%
2025-11-21	60.7000	62.1000	51.500000	52.7400	-13.099%	373,127	-88.699%
2025-11-20	53.7900	63.9900	53.790000	60.6900	+7.989%	332,452	-90.180%
2025-11-19	47.5700	58.9800	47.570000	56.2000	+17.993%	364,433	-89.395%
2025-11-18	49.1300	49.5899	45.830000	47.6300	-0.230%	228,261	-87.487%
2025-11-17	42.4500	49.1300	42.450000	47.7400	+13.505%	252,568	-87.516%
2025-11-14	40.9000	42.6200	39.120000	42.0600	+0.048%	480,233	-85.830%
2025-11-13	38.2700	42.6200	36.500000	42.0400	+8.799%	524,488	-85.823%
2025-11-12	33.5900	38.6900	32.620000	38.6400	+25.577%	713,170	-84.576%
2025-11-11	28.7800	30.9600	28.780000	30.7700	+11.728%	149,358	-80.630%
2025-11-10	25.5700	28.4100	24.300000	27.5400	-2.271%	179,805	-78.359%
2025-11-07	30.7500	32.4700	28.111200	28.1800	-6.254%	283,400	-78.850%
2025-11-06	24.4600	30.1300	24.460000	30.0600	+24.421%	231,170	-80.173%
2025-11-05	24.4600	24.8600	23.710000	24.1600	-4.694%	77,129	-75.331%
2025-11-04	24.4000	26.1700	22.947700	25.3500	+11.772%	227,653	-76.489%
2025-11-03	20.3600	22.7500	20.350000	22.6800	+13.741%	133,496	-73.721%
2025-10-31	19.9000	20.5600	19.120000	19.9400	-6.822%	64,855	-70.110%
2025-10-30	19.2700	21.4000	19.270000	21.4000	+13.588%	94,197	-72.150%
2025-10-29	17.5600	19.2000	17.560000	18.8400	+6.621%	73,842	-68.365%
2025-10-28	16.0800	17.6900	16.080000	17.6700	+9.888%	104,938	-66.271%
2025-10-27	15.3100	17.2400	15.300000	16.0800	-2.246%	153,436	-62.935%
2025-10-24	19.0000	19.3900	15.770000	16.4494	-18.325%	310,019	-63.768%
2025-10-23	21.7300	21.9350	20.140000	20.1400	-8.079%	44,204	-70.407%
2025-10-22	20.5200	22.3900	19.955000	21.9100	+8.681%	108,893	-72.798%
2025-10-21	20.3300	21.5100	19.330000	20.1600	+0.951%	110,221	-70.437%
2025-10-20	20.1900	20.7100	18.380000	19.9700	-7.236%	196,921	-70.155%
2025-10-17	21.9900	22.5100	21.080000	21.5277	+2.856%	99,772	-72.315%
2025-10-16	18.0400	21.0100	17.810000	20.9300	+12.834%	160,642	-71.524%
2025-10-15	17.9283	19.0000	16.730000	18.5494	+0.429%	96,575	-67.870%
2025-10-14	18.9000	19.7100	17.530000	18.4701	+4.057%	95,473	-67.732%
2025-10-13	17.2000	18.4000	16.720000	17.7500	-7.019%	140,272	-66.423%
2025-10-10	15.3900	19.2000	13.620000	19.0900	+22.923%	227,059	-68.779%
2025-10-09	15.3200	16.3700	14.880000	15.5300	-0.129%	128,681	-61.623%
2025-10-08	15.7300	16.8500	15.150000	15.5500	-1.378%	95,438	-61.672%
2025-10-07	15.1600	16.7700	14.000000	15.7673	-0.396%	137,257	-62.200%
2025-10-06	15.2000	16.4500	14.890000	15.8300	-3.476%	81,370	-62.350%
2025-10-03	16.1200	16.8397	14.280000	16.4000	+4.792%	255,588	-63.659%
2025-10-02	20.4400	21.1000	14.930000	15.6500	-32.103%	287,698	-61.917%
2025-10-01	20.9700	23.3550	20.450000	23.0496	+5.324%	13,447	-74.143%
2025-09-30	20.8900	21.9100	20.830000	21.8844	+1.552%	29,727	-72.766%
2025-09-29	21.6998	21.6998	20.010000	21.5500	-10.191%	105,043	-72.343%
2025-09-26	24.7500	25.0000	23.670000	23.9955	0.000%	17,318	-75.162%

.dark-mode .bQPFVZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQPFVZ{ color: #333333; background-color: white; border: 2px solid #333333; }CRCDT-REX 2X Inverse CRCL Daily Target ETFstock BATS ETF

CRCD
T-REX 2X Inverse CRCL Daily Target ETF
stock BATS ETF