FGRU
T-REX 2X Long FIGR Daily Target ETF
stockBATSETF
Market OpenOct 5, 2026 9:32:34 AM EDT
7.14USD-2.392%(-0.18)13,471
7.1900Bid7.2400Ask0.0500SpreadFGRU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -2.392% | 13,471 | 0.000% |
| 2026-10-02 | 7.7100 | 7.9900 | 7.2800 | 7.3150 | +0.481% | 25,276 | -2.392% |
| 2026-10-01 | 7.4000 | 7.5300 | 6.8200 | 7.2800 | -3.063% | 90,296 | -1.923% |
| 2026-09-30 | 8.2100 | 8.2100 | 7.4500 | 7.5100 | -3.097% | 20,918 | -4.927% |
| 2026-09-29 | 8.4100 | 8.4100 | 7.3700 | 7.7500 | -0.513% | 93,403 | -7.871% |
| 2026-09-28 | 8.7800 | 9.0585 | 7.7900 | 7.7900 | -15.930% | 167,349 | -8.344% |
| 2026-09-25 | 9.2500 | 9.6200 | 9.0400 | 9.2661 | -5.448% | 28,318 | -22.945% |
| 2026-09-24 | 10.9400 | 10.9500 | 9.3600 | 9.8000 | -11.071% | 169,645 | -27.143% |
| 2026-09-23 | 12.0300 | 12.0300 | 11.0200 | 11.0200 | -13.839% | 128,131 | -35.209% |
| 2026-09-22 | 11.6600 | 12.9200 | 11.6600 | 12.7900 | +10.862% | 23,752 | -44.175% |
| 2026-09-21 | 13.2200 | 13.2200 | 11.4900 | 11.5369 | -0.754% | 52,978 | -38.112% |
| 2026-09-18 | 11.0700 | 12.2700 | 11.0100 | 11.6245 | +9.769% | 88,086 | -38.578% |
| 2026-09-17 | 11.0900 | 11.0900 | 10.2000 | 10.5900 | +2.122% | 27,044 | -32.578% |
| 2026-09-16 | 10.2200 | 10.9500 | 9.8300 | 10.3700 | +0.412% | 17,397 | -31.148% |
| 2026-09-15 | 11.7200 | 11.7200 | 10.0000 | 10.3274 | -13.215% | 23,199 | -30.864% |
| 2026-09-14 | 11.6000 | 12.4100 | 11.6000 | 11.9000 | +4.106% | 25,989 | -40.000% |
| 2026-09-11 | 13.0300 | 14.1200 | 11.3900 | 11.4307 | -9.924% | 17,359 | -37.537% |
| 2026-09-10 | 12.1300 | 13.1900 | 12.1300 | 12.6900 | -6.554% | 10,454 | -43.735% |
| 2026-09-09 | 14.8300 | 15.1700 | 13.5800 | 13.5800 | -1.380% | 26,871 | -47.423% |
| 2026-09-08 | 12.0000 | 13.9000 | 12.0000 | 13.7700 | +12.961% | 11,593 | -48.148% |
| 2026-09-04 | 11.9500 | 12.3100 | 11.4700 | 12.1900 | -2.245% | 13,603 | -41.427% |
| 2026-09-03 | 10.7300 | 12.8800 | 10.7300 | 12.4700 | +18.335% | 87,688 | -42.743% |
| 2026-09-02 | 10.3300 | 11.1900 | 10.0500 | 10.5379 | -3.587% | 82,210 | -32.245% |
| 2026-09-01 | 11.9750 | 13.1000 | 10.9300 | 10.9300 | -15.981% | 12,428 | -34.675% |
| 2026-08-31 | 12.1000 | 13.1100 | 11.6000 | 13.0090 | +3.410% | 73,548 | -45.115% |
| 2026-08-28 | 13.8400 | 13.9250 | 12.4309 | 12.5800 | -10.143% | 32,112 | -43.243% |
| 2026-08-27 | 13.2300 | 14.0000 | 12.7000 | 14.0000 | +5.026% | 31,226 | -49.000% |
| 2026-08-26 | 15.8100 | 15.8100 | 13.3300 | 13.3300 | -20.719% | 46,735 | -46.437% |
| 2026-08-25 | 14.7200 | 16.8137 | 14.7200 | 16.8137 | +14.457% | 40,403 | -57.535% |
| 2026-08-24 | 15.0600 | 15.4700 | 14.3536 | 14.6900 | -2.586% | 55,236 | -51.396% |
| 2026-08-21 | 13.9000 | 15.5000 | 13.9000 | 15.0800 | +16.448% | 37,529 | -52.653% |
| 2026-08-20 | 13.8000 | 14.4400 | 12.9500 | 12.9500 | -4.439% | 64,885 | -44.865% |
| 2026-08-19 | 12.5300 | 13.9800 | 12.4500 | 13.5516 | +7.127% | 94,703 | -47.312% |
| 2026-08-18 | 11.8200 | 13.1350 | 11.5700 | 12.6500 | -0.784% | 38,730 | -43.557% |
| 2026-08-17 | 10.3100 | 12.7900 | 10.2200 | 12.7500 | +27.246% | 124,605 | -44.000% |
| 2026-08-14 | 10.7700 | 11.0000 | 9.5609 | 10.0200 | -3.001% | 39,191 | -28.743% |
| 2026-08-13 | 10.6500 | 11.4850 | 9.2900 | 10.3300 | +7.941% | 109,216 | -30.881% |
| 2026-08-12 | 8.5900 | 9.6100 | 8.1800 | 9.5700 | +19.941% | 66,845 | -25.392% |
| 2026-08-11 | 8.8600 | 8.9700 | 7.9000 | 7.9789 | -6.241% | 35,118 | -10.514% |
| 2026-08-10 | 8.2800 | 8.5400 | 7.9050 | 8.5100 | +0.449% | 17,172 | -16.099% |
| 2026-08-07 | 8.7800 | 9.1900 | 8.1800 | 8.4720 | -0.196% | 33,979 | -15.722% |
| 2026-08-06 | 8.2600 | 8.6400 | 8.1000 | 8.4886 | -0.016% | 27,234 | -15.887% |
| 2026-08-05 | 7.9600 | 8.7800 | 7.9200 | 8.4900 | +7.319% | 82,528 | -15.901% |
| 2026-08-04 | 7.9900 | 8.4100 | 7.5400 | 7.9110 | +5.410% | 78,866 | -9.746% |
| 2026-08-03 | 6.4500 | 7.5700 | 6.0500 | 7.5050 | +16.357% | 39,750 | -4.863% |
| 2026-07-31 | 7.0100 | 7.0300 | 6.1800 | 6.4500 | -7.593% | 62,388 | +10.698% |
| 2026-07-30 | 6.8300 | 7.0750 | 6.6600 | 6.9800 | +6.079% | 45,478 | +2.292% |
| 2026-07-29 | 8.0100 | 8.0500 | 6.5700 | 6.5800 | -18.325% | 90,637 | +8.511% |
| 2026-07-28 | 8.0200 | 8.4500 | 7.5800 | 8.0563 | -8.555% | 62,009 | -11.374% |
| 2026-07-27 | 8.7800 | 9.2800 | 8.6000 | 8.8100 | +7.047% | 57,342 | -18.956% |
| 2026-07-24 | 9.1700 | 9.1700 | 7.9400 | 8.2300 | -10.450% | 48,854 | -13.244% |
| 2026-07-23 | 9.5050 | 9.7800 | 8.6900 | 9.1904 | -4.861% | 27,436 | -22.310% |
| 2026-07-22 | 10.6100 | 10.6100 | 9.6600 | 9.6600 | -9.040% | 13,917 | -26.087% |
| 2026-07-21 | 10.3400 | 11.9000 | 10.3400 | 10.6200 | +6.094% | 37,069 | -32.768% |
| 2026-07-20 | 9.1200 | 10.0500 | 8.6200 | 10.0100 | +9.196% | 56,614 | -28.671% |
| 2026-07-17 | 9.1600 | 9.9450 | 8.9300 | 9.1670 | -11.686% | 46,292 | -22.112% |
| 2026-07-16 | 9.7100 | 10.7000 | 9.6100 | 10.3800 | -0.384% | 77,734 | -31.214% |
| 2026-07-15 | 9.8200 | 10.6350 | 9.3293 | 10.4200 | +6.705% | 40,524 | -31.478% |
| 2026-07-14 | 10.1700 | 10.1800 | 9.5000 | 9.7652 | +1.404% | 12,788 | -26.883% |
| 2026-07-13 | 10.4200 | 10.7500 | 9.3501 | 9.6300 | -13.592% | 243,530 | -25.857% |
| 2026-07-10 | 12.6800 | 12.6800 | 10.9100 | 11.1448 | -5.951% | 16,080 | -35.934% |
| 2026-07-09 | 10.6050 | 12.0800 | 10.6050 | 11.8500 | +11.792% | 16,451 | -39.747% |
| 2026-07-08 | 10.4100 | 11.4000 | 10.1900 | 10.6000 | -2.193% | 32,694 | -32.642% |
| 2026-07-07 | 12.4700 | 12.8200 | 10.7300 | 10.8377 | -18.483% | 172,421 | -34.119% |
| 2026-07-06 | 13.3100 | 13.6700 | 12.5500 | 13.2950 | +2.585% | 37,596 | -46.296% |
| 2026-07-02 | 12.7000 | 13.5801 | 11.7200 | 12.9600 | +7.820% | 103,684 | -44.907% |
| 2026-07-01 | 10.9300 | 13.0000 | 10.6100 | 12.0200 | +12.232% | 299,287 | -40.599% |
| 2026-06-30 | 8.7300 | 10.8000 | 8.7300 | 10.7100 | +26.746% | 85,069 | -33.333% |
| 2026-06-29 | 8.5400 | 8.6500 | 7.4669 | 8.4500 | +0.968% | 50,333 | -15.503% |
| 2026-06-26 | 8.3400 | 8.4900 | 7.9500 | 8.3690 | +0.589% | 33,580 | -14.685% |
| 2026-06-25 | 8.8300 | 9.0400 | 8.1500 | 8.3200 | -4.478% | 37,183 | -14.183% |
| 2026-06-24 | 9.0500 | 9.6900 | 8.3500 | 8.7100 | -3.969% | 67,634 | -18.025% |
| 2026-06-23 | 9.2200 | 9.8800 | 8.9200 | 9.0700 | -7.637% | 29,245 | -21.279% |
| 2026-06-22 | 9.1300 | 11.1250 | 9.1300 | 9.8200 | +3.705% | 52,387 | -27.291% |
| 2026-06-18 | 8.7200 | 9.5400 | 8.6900 | 9.4692 | +8.592% | 42,408 | -24.598% |
| 2026-06-17 | 9.7900 | 10.1600 | 8.6000 | 8.7200 | -15.504% | 108,724 | -18.119% |
| 2026-06-16 | 9.9100 | 10.8000 | 9.9100 | 10.3200 | +4.226% | 33,467 | -30.814% |
| 2026-06-15 | 10.1600 | 10.5900 | 9.9008 | 9.9016 | +7.394% | 30,327 | -27.890% |
| 2026-06-12 | 9.5216 | 9.5216 | 8.3000 | 9.2199 | -1.549% | 36,645 | -22.559% |
| 2026-06-11 | 9.0000 | 9.5500 | 8.6500 | 9.3650 | +2.462% | 36,505 | -23.759% |
| 2026-06-10 | 9.3000 | 10.6427 | 9.0200 | 9.1400 | -3.075% | 70,779 | -21.882% |
| 2026-06-09 | 9.2400 | 9.6801 | 8.7200 | 9.4300 | +2.723% | 48,778 | -24.284% |
| 2026-06-08 | 9.8700 | 9.9700 | 9.0000 | 9.1800 | -3.941% | 51,135 | -22.222% |
| 2026-06-05 | 11.8000 | 11.8000 | 9.3201 | 9.5566 | -19.422% | 249,698 | -25.287% |
| 2026-06-04 | 11.6000 | 12.2000 | 11.1700 | 11.8600 | +3.041% | 69,298 | -39.798% |
| 2026-06-03 | 12.0301 | 12.4700 | 11.5100 | 11.5100 | -6.915% | 80,311 | -37.967% |
| 2026-06-02 | 13.6500 | 13.6500 | 12.2201 | 12.3650 | -8.745% | 44,650 | -42.256% |
| 2026-06-01 | 15.5000 | 15.5000 | 13.5500 | 13.5500 | -10.494% | 96,226 | -47.306% |
| 2026-05-29 | 14.9000 | 15.8400 | 14.5897 | 15.1387 | +3.690% | 37,516 | -52.836% |
| 2026-05-28 | 13.2000 | 14.9000 | 13.0000 | 14.6000 | +3.235% | 26,655 | -51.096% |
| 2026-05-27 | 15.0000 | 15.0000 | 14.0000 | 14.1425 | -5.994% | 60,306 | -49.514% |
| 2026-05-26 | 14.5600 | 16.5000 | 14.5100 | 15.0443 | +6.849% | 78,805 | -52.540% |
| 2026-05-22 | 14.9800 | 14.9800 | 13.8500 | 14.0800 | -3.297% | 34,573 | -49.290% |
| 2026-05-21 | 16.4400 | 16.9600 | 13.8000 | 14.5600 | -10.234% | 133,212 | -50.962% |
| 2026-05-20 | 16.8000 | 16.8200 | 15.1000 | 16.2200 | +1.059% | 78,203 | -55.980% |
| 2026-05-19 | 17.5800 | 17.6800 | 15.5000 | 16.0500 | -12.247% | 54,688 | -55.514% |
| 2026-05-18 | 23.9000 | 23.9000 | 18.2800 | 18.2900 | -22.729% | 43,750 | -60.962% |
| 2026-05-15 | 22.5800 | 24.9000 | 22.0350 | 23.6700 | +0.169% | 26,348 | -69.835% |
| 2026-05-14 | 20.5000 | 24.9100 | 19.3686 | 23.6300 | +13.551% | 57,866 | -69.784% |
| 2026-05-13 | 18.4100 | 21.0700 | 15.6500 | 20.8100 | +4.415% | 114,530 | -65.690% |
| 2026-05-12 | 19.0800 | 22.0000 | 17.3600 | 19.9300 | +4.702% | 114,641 | -64.175% |
| 2026-05-11 | 17.5000 | 19.5200 | 17.5000 | 19.0350 | +6.878% | 19,768 | -62.490% |
| 2026-05-08 | 17.4600 | 17.9900 | 17.0000 | 17.8100 | -0.558% | 11,839 | -59.910% |
| 2026-05-07 | 17.3000 | 17.9100 | 16.7900 | 17.9100 | -1.863% | 31,740 | -60.134% |
| 2026-05-06 | 18.5900 | 18.5900 | 17.2700 | 18.2500 | +3.341% | 10,648 | -60.877% |
| 2026-05-05 | 17.7700 | 18.9900 | 17.4000 | 17.6600 | +7.608% | 29,850 | -59.570% |
| 2026-05-04 | 17.1175 | 17.6100 | 16.2700 | 16.4114 | -3.320% | 78,060 | -56.494% |
| 2026-05-01 | 15.4300 | 17.1000 | 15.4300 | 16.9750 | +8.744% | 18,316 | -57.938% |
| 2026-04-30 | 13.7900 | 15.7655 | 13.6300 | 15.6100 | +10.201% | 18,294 | -54.260% |
| 2026-04-29 | 14.0000 | 14.2500 | 12.6300 | 14.1650 | -5.985% | 9,491 | -49.594% |
| 2026-04-28 | 13.4100 | 15.0667 | 13.4100 | 15.0667 | +7.901% | 11,971 | -52.611% |
| 2026-04-27 | 13.8700 | 14.5350 | 13.8700 | 13.9634 | +3.508% | 7,041 | -48.866% |
| 2026-04-24 | 13.5900 | 13.8350 | 13.2000 | 13.4902 | +0.001% | 8,510 | -47.073% |
| 2026-04-23 | 15.4700 | 15.4700 | 12.8800 | 13.4900 | -18.784% | 50,874 | -47.072% |
| 2026-04-22 | 17.4500 | 18.2200 | 16.2150 | 16.6100 | +3.465% | 33,439 | -57.014% |
| 2026-04-21 | 17.0100 | 17.0100 | 16.0537 | 16.0537 | -7.204% | 15,405 | -55.524% |
| 2026-04-20 | 17.2700 | 18.3400 | 16.6300 | 17.3000 | -1.537% | 31,660 | -58.728% |
| 2026-04-17 | 17.0100 | 18.3300 | 16.9700 | 17.5700 | +4.149% | 54,751 | -59.363% |
| 2026-04-16 | 16.9600 | 17.8500 | 15.9701 | 16.8700 | +1.382% | 41,097 | -57.676% |
| 2026-04-15 | 16.6800 | 17.4800 | 14.8500 | 16.6400 | +1.649% | 53,455 | -57.091% |
| 2026-04-14 | 17.9500 | 17.9500 | 16.1300 | 16.3700 | -3.876% | 43,554 | -56.384% |
| 2026-04-13 | 15.3800 | 17.0500 | 15.2400 | 17.0300 | +10.369% | 39,781 | -58.074% |
| 2026-04-10 | 15.1200 | 15.7300 | 14.8500 | 15.4300 | +5.576% | 20,626 | -53.727% |
| 2026-04-09 | 15.5000 | 15.9900 | 14.6151 | 14.6151 | -6.732% | 48,671 | -51.146% |
| 2026-04-08 | 14.5000 | 15.6900 | 14.3500 | 15.6700 | +23.095% | 48,661 | -54.435% |
| 2026-04-07 | 13.2400 | 13.2400 | 12.0000 | 12.7300 | -9.136% | 41,617 | -43.912% |
| 2026-04-06 | 16.2000 | 16.2000 | 13.3600 | 14.0100 | -12.765% | 63,102 | -49.036% |
| 2026-04-02 | 13.5500 | 16.0900 | 13.3000 | 16.0600 | +8.221% | 41,400 | -55.542% |
| 2026-04-01 | 16.0700 | 16.4900 | 14.7800 | 14.8400 | -4.994% | 30,368 | -51.887% |
| 2026-03-31 | 13.6100 | 16.0000 | 13.2800 | 15.6200 | +20.711% | 175,320 | -54.289% |
| 2026-03-30 | 13.8300 | 13.8300 | 12.8000 | 12.9400 | -2.780% | 35,388 | -44.822% |
| 2026-03-27 | 14.1500 | 14.1900 | 12.9550 | 13.3100 | -5.402% | 46,558 | -46.356% |
| 2026-03-26 | 13.7900 | 14.6800 | 13.7900 | 14.0700 | +3.088% | 43,755 | -49.254% |
| 2026-03-25 | 16.3000 | 16.4900 | 13.5400 | 13.6485 | -13.083% | 49,957 | -47.687% |
| 2026-03-24 | 15.5800 | 16.3000 | 14.2200 | 15.7030 | +2.701% | 38,100 | -54.531% |
| 2026-03-23 | 16.5200 | 16.5200 | 14.7900 | 15.2900 | -6.995% | 69,818 | -53.303% |
| 2026-03-20 | 16.3000 | 16.6800 | 15.2300 | 16.4400 | +7.874% | 35,702 | -56.569% |
| 2026-03-19 | 14.2900 | 15.2400 | 13.2100 | 15.2400 | -4.117% | 37,181 | -53.150% |
| 2026-03-18 | 16.0850 | 16.3600 | 15.1300 | 15.8944 | -5.334% | 41,973 | -55.079% |
| 2026-03-17 | 17.3200 | 18.2500 | 16.2552 | 16.7900 | -4.548% | 84,501 | -57.475% |
| 2026-03-16 | 17.5400 | 19.4800 | 17.4200 | 17.5900 | +2.208% | 78,399 | -59.409% |
| 2026-03-13 | 19.0300 | 19.7200 | 16.9604 | 17.2100 | -6.973% | 47,702 | -58.512% |
| 2026-03-12 | 19.5000 | 21.2050 | 18.1200 | 18.5000 | -10.714% | 52,968 | -61.405% |
| 2026-03-11 | 22.2500 | 24.9800 | 19.4500 | 20.7200 | -7.085% | 97,386 | -65.541% |
| 2026-03-10 | 16.8400 | 22.3450 | 15.9000 | 22.3000 | +45.277% | 274,122 | -67.982% |
| 2026-03-09 | 14.1361 | 16.0800 | 13.4100 | 15.3500 | +12.868% | 40,195 | -53.485% |
| 2026-03-06 | 13.7700 | 14.2200 | 12.8700 | 13.6000 | -7.357% | 53,792 | -47.500% |
| 2026-03-05 | 14.6200 | 15.3300 | 13.0700 | 14.6800 | +6.582% | 71,020 | -51.362% |
| 2026-03-04 | 13.1500 | 15.1000 | 13.1500 | 13.7734 | +13.362% | 67,056 | -48.161% |
| 2026-03-03 | 11.9400 | 12.4800 | 10.9900 | 12.1499 | -7.955% | 53,303 | -41.234% |
| 2026-03-02 | 9.9600 | 14.1950 | 9.9600 | 13.2000 | +35.177% | 171,161 | -45.909% |
| 2026-02-27 | 15.8600 | 17.0700 | 9.5500 | 9.7650 | -50.756% | 175,654 | -26.882% |
| 2026-02-26 | 21.0900 | 21.4000 | 18.8437 | 19.8300 | -5.029% | 53,415 | -63.994% |
| 2026-02-25 | 16.3000 | 21.3299 | 16.3000 | 20.8800 | +31.971% | 94,341 | -65.805% |
| 2026-02-24 | 15.3000 | 15.8900 | 14.8600 | 15.8216 | -2.844% | 19,292 | -54.872% |
| 2026-02-23 | 15.6200 | 16.2847 | 15.1600 | 16.2847 | +7.846% | 15,289 | -56.155% |
| 2026-02-20 | 18.6700 | 18.6700 | 15.1000 | 15.1000 | -23.379% | 49,825 | -52.715% |
| 2026-02-19 | 20.9300 | 21.2150 | 18.5600 | 19.7073 | -14.418% | 23,417 | -63.770% |
| 2026-02-18 | 25.6200 | 26.1000 | 23.0275 | 23.0275 | 0.000% | 1,427 | -68.994% |