Dark

FGRU
T-REX 2X Long FIGR Daily Target ETF
stock BATS ETF

Market Open

Aug 17, 2026 12:05:24 PM EDT

12.38USD+28.025%(+2.71)116,949

12.60Bid 12.69Ask 0.09Spread

Pre-market

Aug 17, 2026 9:27:30 AM EDT

10.58USD+9.411%(+0.91)192

After-hours

Aug 14, 2026 4:10:30 PM EDT

10.02USD+3.619%(+0.35)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	11.2000	12.3800	11.2000	12.3800	+23.553%	116,949	0.000%
2026-08-14	10.7700	11.0000	9.5609	10.0200	-3.001%	39,191	+23.553%
2026-08-13	10.6500	11.4850	9.2900	10.3300	+7.941%	109,216	+19.845%
2026-08-12	8.5900	9.6100	8.1800	9.5700	+19.941%	66,845	+29.363%
2026-08-11	8.8600	8.9700	7.9000	7.9789	-6.241%	35,118	+55.159%
2026-08-10	8.2800	8.5400	7.9050	8.5100	+0.449%	17,172	+45.476%
2026-08-07	8.7800	9.1900	8.1800	8.4720	-0.196%	33,979	+46.128%
2026-08-06	8.2600	8.6400	8.1000	8.4886	-0.016%	27,234	+45.843%
2026-08-05	7.9600	8.7800	7.9200	8.4900	+7.319%	82,528	+45.819%
2026-08-04	7.9900	8.4100	7.5400	7.9110	+5.410%	78,866	+56.491%
2026-08-03	6.4500	7.5700	6.0500	7.5050	+16.357%	39,750	+64.957%
2026-07-31	7.0100	7.0300	6.1800	6.4500	-7.593%	62,388	+91.938%
2026-07-30	6.8300	7.0750	6.6600	6.9800	+6.079%	45,478	+77.364%
2026-07-29	8.0100	8.0500	6.5700	6.5800	-18.325%	90,637	+88.146%
2026-07-28	8.0200	8.4500	7.5800	8.0563	-8.555%	62,009	+53.669%
2026-07-27	8.7800	9.2800	8.6000	8.8100	+7.047%	57,342	+40.522%
2026-07-24	9.1700	9.1700	7.9400	8.2300	-10.450%	48,854	+50.425%
2026-07-23	9.5050	9.7800	8.6900	9.1904	-4.861%	27,436	+34.706%
2026-07-22	10.6100	10.6100	9.6600	9.6600	-9.040%	13,917	+28.157%
2026-07-21	10.3400	11.9000	10.3400	10.6200	+6.094%	37,069	+16.573%
2026-07-20	9.1200	10.0500	8.6200	10.0100	+9.196%	56,614	+23.676%
2026-07-17	9.1600	9.9450	8.9300	9.1670	-11.686%	46,292	+35.050%
2026-07-16	9.7100	10.7000	9.6100	10.3800	-0.384%	77,734	+19.268%
2026-07-15	9.8200	10.6350	9.3293	10.4200	+6.705%	40,524	+18.810%
2026-07-14	10.1700	10.1800	9.5000	9.7652	+1.404%	12,788	+26.777%
2026-07-13	10.4200	10.7500	9.3501	9.6300	-13.592%	243,530	+28.557%
2026-07-10	12.6800	12.6800	10.9100	11.1448	-5.951%	16,080	+11.083%
2026-07-09	10.6050	12.0800	10.6050	11.8500	+11.792%	16,451	+4.473%
2026-07-08	10.4100	11.4000	10.1900	10.6000	-2.193%	32,694	+16.792%
2026-07-07	12.4700	12.8200	10.7300	10.8377	-18.483%	172,421	+14.231%
2026-07-06	13.3100	13.6700	12.5500	13.2950	+2.585%	37,596	-6.882%
2026-07-02	12.7000	13.5801	11.7200	12.9600	+7.820%	103,684	-4.475%
2026-07-01	10.9300	13.0000	10.6100	12.0200	+12.232%	299,287	+2.995%
2026-06-30	8.7300	10.8000	8.7300	10.7100	+26.746%	85,069	+15.593%
2026-06-29	8.5400	8.6500	7.4669	8.4500	+0.968%	50,333	+46.509%
2026-06-26	8.3400	8.4900	7.9500	8.3690	+0.589%	33,580	+47.927%
2026-06-25	8.8300	9.0400	8.1500	8.3200	-4.478%	37,183	+48.798%
2026-06-24	9.0500	9.6900	8.3500	8.7100	-3.969%	67,634	+42.135%
2026-06-23	9.2200	9.8800	8.9200	9.0700	-7.637%	29,245	+36.494%
2026-06-22	9.1300	11.1250	9.1300	9.8200	+3.705%	52,387	+26.069%
2026-06-18	8.7200	9.5400	8.6900	9.4692	+8.592%	42,408	+30.740%
2026-06-17	9.7900	10.1600	8.6000	8.7200	-15.504%	108,724	+41.972%
2026-06-16	9.9100	10.8000	9.9100	10.3200	+4.226%	33,467	+19.961%
2026-06-15	10.1600	10.5900	9.9008	9.9016	+7.394%	30,327	+25.030%
2026-06-12	9.5216	9.5216	8.3000	9.2199	-1.549%	36,645	+34.275%
2026-06-11	9.0000	9.5500	8.6500	9.3650	+2.462%	36,505	+32.194%
2026-06-10	9.3000	10.6427	9.0200	9.1400	-3.075%	70,779	+35.449%
2026-06-09	9.2400	9.6801	8.7200	9.4300	+2.723%	48,778	+31.283%
2026-06-08	9.8700	9.9700	9.0000	9.1800	-3.941%	51,135	+34.858%
2026-06-05	11.8000	11.8000	9.3201	9.5566	-19.422%	249,698	+29.544%
2026-06-04	11.6000	12.2000	11.1700	11.8600	+3.041%	69,298	+4.384%
2026-06-03	12.0301	12.4700	11.5100	11.5100	-6.915%	80,311	+7.559%
2026-06-02	13.6500	13.6500	12.2201	12.3650	-8.745%	44,650	+0.121%
2026-06-01	15.5000	15.5000	13.5500	13.5500	-10.494%	96,226	-8.635%
2026-05-29	14.9000	15.8400	14.5897	15.1387	+3.690%	37,516	-18.223%
2026-05-28	13.2000	14.9000	13.0000	14.6000	+3.235%	26,655	-15.205%
2026-05-27	15.0000	15.0000	14.0000	14.1425	-5.994%	60,306	-12.462%
2026-05-26	14.5600	16.5000	14.5100	15.0443	+6.849%	78,805	-17.710%
2026-05-22	14.9800	14.9800	13.8500	14.0800	-3.297%	34,573	-12.074%
2026-05-21	16.4400	16.9600	13.8000	14.5600	-10.234%	133,212	-14.973%
2026-05-20	16.8000	16.8200	15.1000	16.2200	+1.059%	78,203	-23.674%
2026-05-19	17.5800	17.6800	15.5000	16.0500	-12.247%	54,688	-22.866%
2026-05-18	23.9000	23.9000	18.2800	18.2900	-22.729%	43,750	-32.313%
2026-05-15	22.5800	24.9000	22.0350	23.6700	+0.169%	26,348	-47.698%
2026-05-14	20.5000	24.9100	19.3686	23.6300	+13.551%	57,866	-47.609%
2026-05-13	18.4100	21.0700	15.6500	20.8100	+4.415%	114,530	-40.509%
2026-05-12	19.0800	22.0000	17.3600	19.9300	+4.702%	114,641	-37.883%
2026-05-11	17.5000	19.5200	17.5000	19.0350	+6.878%	19,768	-34.962%
2026-05-08	17.4600	17.9900	17.0000	17.8100	-0.558%	11,839	-30.488%
2026-05-07	17.3000	17.9100	16.7900	17.9100	-1.863%	31,740	-30.877%
2026-05-06	18.5900	18.5900	17.2700	18.2500	+3.341%	10,648	-32.164%
2026-05-05	17.7700	18.9900	17.4000	17.6600	+7.608%	29,850	-29.898%
2026-05-04	17.1175	17.6100	16.2700	16.4114	-3.320%	78,060	-24.565%
2026-05-01	15.4300	17.1000	15.4300	16.9750	+8.744%	18,316	-27.069%
2026-04-30	13.7900	15.7655	13.6300	15.6100	+10.201%	18,294	-20.692%
2026-04-29	14.0000	14.2500	12.6300	14.1650	-5.985%	9,491	-12.601%
2026-04-28	13.4100	15.0667	13.4100	15.0667	+7.901%	11,971	-17.832%
2026-04-27	13.8700	14.5350	13.8700	13.9634	+3.508%	7,041	-11.340%
2026-04-24	13.5900	13.8350	13.2000	13.4902	+0.001%	8,510	-8.230%
2026-04-23	15.4700	15.4700	12.8800	13.4900	-18.784%	50,874	-8.228%
2026-04-22	17.4500	18.2200	16.2150	16.6100	+3.465%	33,439	-25.467%
2026-04-21	17.0100	17.0100	16.0537	16.0537	-7.204%	15,405	-22.884%
2026-04-20	17.2700	18.3400	16.6300	17.3000	-1.537%	31,660	-28.439%
2026-04-17	17.0100	18.3300	16.9700	17.5700	+4.149%	54,751	-29.539%
2026-04-16	16.9600	17.8500	15.9701	16.8700	+1.382%	41,097	-26.615%
2026-04-15	16.6800	17.4800	14.8500	16.6400	+1.649%	53,455	-25.601%
2026-04-14	17.9500	17.9500	16.1300	16.3700	-3.876%	43,554	-24.374%
2026-04-13	15.3800	17.0500	15.2400	17.0300	+10.369%	39,781	-27.305%
2026-04-10	15.1200	15.7300	14.8500	15.4300	+5.576%	20,626	-19.767%
2026-04-09	15.5000	15.9900	14.6151	14.6151	-6.732%	48,671	-15.293%
2026-04-08	14.5000	15.6900	14.3500	15.6700	+23.095%	48,661	-20.996%
2026-04-07	13.2400	13.2400	12.0000	12.7300	-9.136%	41,617	-2.749%
2026-04-06	16.2000	16.2000	13.3600	14.0100	-12.765%	63,102	-11.635%
2026-04-02	13.5500	16.0900	13.3000	16.0600	+8.221%	41,400	-22.914%
2026-04-01	16.0700	16.4900	14.7800	14.8400	-4.994%	30,368	-16.577%
2026-03-31	13.6100	16.0000	13.2800	15.6200	+20.711%	175,320	-20.743%
2026-03-30	13.8300	13.8300	12.8000	12.9400	-2.780%	35,388	-4.328%
2026-03-27	14.1500	14.1900	12.9550	13.3100	-5.402%	46,558	-6.987%
2026-03-26	13.7900	14.6800	13.7900	14.0700	+3.088%	43,755	-12.011%
2026-03-25	16.3000	16.4900	13.5400	13.6485	-13.083%	49,957	-9.294%
2026-03-24	15.5800	16.3000	14.2200	15.7030	+2.701%	38,100	-21.162%
2026-03-23	16.5200	16.5200	14.7900	15.2900	-6.995%	69,818	-19.032%
2026-03-20	16.3000	16.6800	15.2300	16.4400	+7.874%	35,702	-24.696%
2026-03-19	14.2900	15.2400	13.2100	15.2400	-4.117%	37,181	-18.766%
2026-03-18	16.0850	16.3600	15.1300	15.8944	-5.334%	41,973	-22.111%
2026-03-17	17.3200	18.2500	16.2552	16.7900	-4.548%	84,501	-26.266%
2026-03-16	17.5400	19.4800	17.4200	17.5900	+2.208%	78,399	-29.619%
2026-03-13	19.0300	19.7200	16.9604	17.2100	-6.973%	47,702	-28.065%
2026-03-12	19.5000	21.2050	18.1200	18.5000	-10.714%	52,968	-33.081%
2026-03-11	22.2500	24.9800	19.4500	20.7200	-7.085%	97,386	-40.251%
2026-03-10	16.8400	22.3450	15.9000	22.3000	+45.277%	274,122	-44.484%
2026-03-09	14.1361	16.0800	13.4100	15.3500	+12.868%	40,195	-19.349%
2026-03-06	13.7700	14.2200	12.8700	13.6000	-7.357%	53,792	-8.971%
2026-03-05	14.6200	15.3300	13.0700	14.6800	+6.582%	71,020	-15.668%
2026-03-04	13.1500	15.1000	13.1500	13.7734	+13.362%	67,056	-10.117%
2026-03-03	11.9400	12.4800	10.9900	12.1499	-7.955%	53,303	+1.894%
2026-03-02	9.9600	14.1950	9.9600	13.2000	+35.177%	171,161	-6.212%
2026-02-27	15.8600	17.0700	9.5500	9.7650	-50.756%	175,654	+26.779%
2026-02-26	21.0900	21.4000	18.8437	19.8300	-5.029%	53,415	-37.569%
2026-02-25	16.3000	21.3299	16.3000	20.8800	+31.971%	94,341	-40.709%
2026-02-24	15.3000	15.8900	14.8600	15.8216	-2.844%	19,292	-21.753%
2026-02-23	15.6200	16.2847	15.1600	16.2847	+7.846%	15,289	-23.978%
2026-02-20	18.6700	18.6700	15.1000	15.1000	-23.379%	49,825	-18.013%
2026-02-19	20.9300	21.2150	18.5600	19.7073	-14.418%	23,417	-37.181%
2026-02-18	25.6200	26.1000	23.0275	23.0275	0.000%	1,427	-46.238%

.dark-mode .MR2Wvy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MR2Wvy{ color: #333333; background-color: white; border: 2px solid #333333; }FGRUT-REX 2X Long FIGR Daily Target ETFstock BATS ETF

FGRU
T-REX 2X Long FIGR Daily Target ETF
stock BATS ETF