Dark

GOP
Unusual Whales Subversive Republican Trading ETF
stock BATS ETF

At Close

Oct 3, 2025 9:37:57 AM EDT

36.74USD+0.123%(+0.04)8,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2025 4:23:30 PM EDT

37.27USD+1.553%(+0.57)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-03	36.7400	36.7400	36.7400	36.7400	+0.109%	8,395	0.000%
2025-10-02	36.7100	36.7100	36.7000	36.7000	+0.328%	9,444	+0.109%
2025-10-01	36.5800	36.5800	36.5800	36.5800	+0.744%	8,582	+0.437%
2025-09-30	36.3100	36.3100	36.3100	36.3100	+0.166%	6,270	+1.184%
2025-09-29	36.2500	36.2500	36.2500	36.2500	+0.055%	12,941	+1.352%
2025-09-26	36.2794	36.2794	36.2300	36.2300	+1.060%	8,087	+1.408%
2025-09-25	35.8100	35.8500	35.8100	35.8500	-0.610%	12,991	+2.483%
2025-09-22	35.9600	36.0700	35.9600	36.0700	0.000%	14,481	+1.857%
2025-09-19	36.1000	36.1000	36.0700	36.0700	-0.524%	17,768	+1.857%
2025-09-18	36.2600	36.2600	36.2600	36.2600	+1.903%	14,615	+1.324%
2025-09-17	35.7400	35.7400	35.5828	35.5828	-0.076%	9,632	+3.252%
2025-09-15	35.5800	35.6900	35.5800	35.6100	-0.378%	10,252	+3.173%
2025-09-11	35.7450	35.7450	35.7450	35.7450	+2.216%	11,713	+2.784%
2025-09-09	34.9700	34.9700	34.9700	34.9700	-0.491%	9,917	+5.061%
2025-09-05	34.9800	35.1427	34.9800	35.1427	+0.580%	7,887	+4.545%
2025-09-02	34.9400	34.9400	34.9400	34.9400	-0.480%	5,503	+5.152%
2025-08-29	35.1085	35.1085	35.1085	35.1085	-0.683%	7,855	+4.647%
2025-08-28	35.3500	35.3500	35.3500	35.3500	+0.279%	6,043	+3.932%
2025-08-27	35.0700	35.3200	35.0700	35.2517	+0.175%	6,584	+4.222%
2025-08-26	34.9500	35.1900	34.9500	35.1900	+1.034%	10,443	+4.405%
2025-08-19	34.8300	34.8300	34.8300	34.8300	-0.057%	8,039	+5.484%
2025-08-18	34.7800	34.8500	34.7800	34.8500	+0.374%	9,042	+5.423%
2025-08-14	34.7200	34.7200	34.7200	34.7200	-0.970%	58,492	+5.818%
2025-08-13	35.0600	35.0600	35.0600	35.0600	+0.834%	7,540	+4.792%
2025-08-12	34.7701	34.7701	34.7701	34.7701	+1.017%	10,369	+5.665%
2025-08-11	34.4900	34.5700	34.4200	34.4200	+0.350%	19,016	+6.740%
2025-08-08	34.3700	34.3700	34.3000	34.3000	+0.204%	8,792	+7.114%
2025-08-07	34.2200	34.2300	34.2200	34.2300	+0.029%	15,544	+7.333%
2025-08-04	34.2000	34.2200	34.2000	34.2200	+0.944%	7,028	+7.364%
2025-08-01	33.8400	33.9000	33.8400	33.9000	-2.334%	9,132	+8.378%
2025-07-29	34.6900	34.7100	34.6900	34.7100	+0.697%	6,684	+5.848%
2025-07-24	34.5200	34.5200	34.4699	34.4699	+0.349%	10,632	+6.586%
2025-07-23	34.3500	34.3500	34.3500	34.3500	+0.497%	1,270	+6.958%
2025-07-22	34.1800	34.1800	34.1800	34.1800	-0.029%	6,305	+7.490%
2025-07-18	34.3800	34.3800	34.1900	34.1900	-0.263%	12,093	+7.458%
2025-07-17	34.1700	34.4900	34.0800	34.2800	+1.330%	26,123	+7.176%
2025-07-16	33.8300	33.8300	33.8300	33.8300	-1.082%	7,733	+8.602%
2025-07-14	34.1600	34.3700	34.1600	34.2000	-0.107%	15,969	+7.427%
2025-07-10	34.1800	34.2367	34.1800	34.2367	+0.785%	12,436	+7.312%
2025-07-09	33.8900	33.9700	33.8900	33.9700	+0.177%	8,151	+8.154%
2025-07-08	33.9100	33.9100	33.9100	33.9100	-0.353%	5,299	+8.346%
2025-07-07	34.0300	34.0300	34.0300	34.0300	-0.497%	11,999	+7.964%
2025-07-03	34.2000	34.2000	34.2000	34.2000	+1.124%	9,328	+7.427%
2025-07-02	33.6600	33.8200	33.6500	33.8200	+0.655%	6,269	+8.634%
2025-07-01	33.5900	33.6100	33.5600	33.6000	-0.119%	3,084	+9.345%
2025-06-30	33.5600	33.6400	33.5200	33.6400	+0.960%	9,107	+9.215%
2025-06-27	33.5800	33.5800	33.3100	33.3200	+0.271%	9,841	+10.264%
2025-06-26	33.1500	33.2500	33.1500	33.2300	+0.575%	14,633	+10.563%
2025-06-25	33.1100	33.1100	32.9600	33.0400	-0.060%	13,428	+11.199%
2025-06-24	32.9500	33.0600	32.9500	33.0600	+1.163%	9,163	+11.131%
2025-06-23	32.6200	32.6800	32.4800	32.6800	+0.958%	8,256	+12.424%
2025-06-20	32.3700	32.3700	32.3700	32.3700	-0.645%	5,894	+13.500%
2025-06-18	32.5800	32.5800	32.5800	32.5800	-0.275%	3,613	+12.769%
2025-06-13	32.6400	32.6700	32.6400	32.6700	-0.580%	5,788	+12.458%
2025-06-12	32.7600	32.8700	32.7600	32.8607	+0.216%	4,848	+11.805%
2025-06-10	32.7100	32.8700	32.7100	32.7900	+1.204%	12,309	+12.046%
2025-06-06	32.4000	32.4000	32.4000	32.4000	+0.652%	8,288	+13.395%
2025-06-05	32.1900	32.1900	32.1900	32.1900	+0.062%	3,784	+14.135%
2025-05-27	32.1700	32.1700	32.1700	32.1700	+1.132%	8,879	+14.206%
2025-05-22	31.8100	31.8100	31.8100	31.8100	-1.851%	5,424	+15.498%
2025-05-21	32.4200	32.4200	32.4100	32.4100	-0.338%	5,382	+13.360%
2025-05-20	32.3800	32.5200	32.3800	32.5200	+0.092%	5,330	+12.977%
2025-05-19	32.3800	32.4900	32.3800	32.4900	+0.495%	9,422	+13.081%
2025-05-16	32.2200	32.3300	32.2200	32.3300	+0.591%	8,816	+13.641%
2025-05-15	32.2600	32.2900	32.1400	32.1400	+0.375%	7,471	+14.312%
2025-05-12	31.2800	32.0200	31.2500	32.0200	+2.431%	21,639	+14.741%
2025-05-09	31.3000	31.3900	31.2600	31.2600	-0.319%	3,401	+17.530%
2025-05-08	31.4600	31.4600	31.3600	31.3600	+1.325%	9,812	+17.156%
2025-05-02	30.8900	30.9500	30.8100	30.9500	+0.847%	12,071	+18.708%
2025-05-01	30.4900	30.6900	30.4900	30.6900	+2.164%	5,821	+19.713%
2025-04-30	29.8700	30.0500	29.8700	30.0400	-0.727%	9,411	+22.304%
2025-04-29	30.2600	30.2600	30.2600	30.2600	-0.033%	8,096	+21.414%
2025-04-28	30.2700	30.2700	30.2700	30.2700	+0.665%	5,630	+21.374%
2025-04-25	30.0700	30.0700	30.0700	30.0700	+1.725%	6,041	+22.182%
2025-04-23	29.7300	29.7300	29.5600	29.5600	+3.538%	8,157	+24.290%
2025-04-22	28.6900	28.6900	28.5500	28.5500	+1.277%	26,371	+28.687%
2025-04-21	28.1900	28.1900	28.1900	28.1900	-0.983%	15,353	+30.330%
2025-04-16	28.9500	28.9500	28.4700	28.4700	-1.726%	11,826	+29.048%
2025-04-15	29.0900	29.0900	28.9701	28.9701	-0.821%	27,071	+26.820%
2025-04-11	29.2100	29.2100	29.2100	29.2100	+5.566%	3,115	+25.779%
2025-04-10	29.1700	29.1700	27.6700	27.6700	-1.810%	23,346	+32.779%
2025-04-09	27.1800	28.1800	27.1800	28.1800	-0.810%	18,087	+30.376%
2025-04-08	29.3000	29.3000	28.4100	28.4100	+2.563%	11,936	+29.321%
2025-04-07	24.4100	27.7200	24.4100	27.7000	-2.086%	38,341	+32.635%
2025-04-04	28.0500	28.2900	27.6600	28.2900	-2.984%	21,818	+29.869%
2025-04-03	29.1700	29.1700	29.1600	29.1600	-6.956%	12,465	+25.995%
2025-04-01	31.3400	31.3400	31.3400	31.3400	+1.523%	5,660	+17.230%
2025-03-31	30.8900	30.9600	30.8700	30.8700	+2.524%	6,840	+19.015%
2025-03-28	30.1100	30.1100	30.1100	30.1100	-3.771%	8,013	+22.019%
2025-03-26	31.9100	31.9100	31.2900	31.2900	-0.635%	5,986	+17.418%
2025-03-24	31.3000	31.4900	31.3000	31.4900	+2.240%	29,415	+16.672%
2025-03-21	30.8000	30.8000	30.8000	30.8000	+37.500%	12,767	+19.286%
2018-04-24	22.4273	22.4700	22.4000	22.4000	-0.916%	13,755	+64.018%
2018-04-23	23.6100	23.6100	22.4300	22.6070	+1.377%	13,776	+62.516%
2018-04-20	22.3920	22.3920	22.3000	22.3000	-0.580%	465	+64.753%
2018-04-19	22.4200	22.5699	22.3500	22.4300	-0.267%	3,286	+63.798%
2018-04-18	22.3800	22.5301	22.3800	22.4900	+0.536%	1,251	+63.361%
2018-04-17	22.4700	22.5100	22.3700	22.3700	+1.442%	2,925	+64.238%
2018-04-16	22.0520	22.0520	22.0520	22.0520	+0.419%	552	+66.606%
2018-04-13	21.9400	21.9599	21.9400	21.9599	-0.634%	500	+67.305%
2018-04-12	22.0127	22.1000	22.0100	22.1000	+0.883%	600	+66.244%
2018-04-11	21.8995	21.9099	21.8995	21.9066	+0.305%	2,304	+67.712%
2018-04-10	21.8400	21.8400	21.8400	21.8400	+0.414%	200	+68.223%
2018-04-09	22.0300	22.0300	21.7500	21.7500	+0.928%	402	+68.920%
2018-04-06	21.7552	21.7552	21.5500	21.5500	-2.023%	300	+70.487%
2018-04-05	21.9950	21.9950	21.9950	21.9950	+2.588%	176	+67.038%
2018-04-04	21.4200	21.4402	21.4200	21.4402	-0.923%	608	+71.360%
2018-04-03	21.6400	21.6400	21.6400	21.6400	0.000%	152	+69.778%
2018-04-02	21.6400	21.6400	21.6400	21.6400	+0.037%	563	+69.778%
2018-03-29	21.6320	21.6320	21.6320	21.6320	+1.296%	223	+69.841%
2018-03-28	21.3800	21.3855	21.3552	21.3552	-1.950%	683	+72.042%
2018-03-27	21.7800	21.7800	21.7800	21.7800	+1.067%	494	+68.687%
2018-03-26	21.6602	21.6602	21.5500	21.5500	+0.701%	1,176	+70.487%
2018-03-23	22.0000	22.0000	21.4000	21.4000	-3.059%	1,042	+71.682%
2018-03-22	22.2600	22.2600	21.9350	22.0752	-1.141%	534	+66.431%
2018-03-21	22.3350	22.4500	22.3300	22.3300	0.000%	4,415	+64.532%
2018-03-20	22.3300	22.3300	22.3300	22.3300	0.000%	100	+64.532%
2018-03-19	22.3300	22.3300	22.3300	22.3300	0.000%	101	+64.532%
2018-03-16	22.3300	22.3300	22.3300	22.3300	0.000%	100	+64.532%
2018-03-15	22.3400	22.3400	22.3300	22.3300	-1.846%	551	+64.532%
2018-03-14	22.7500	22.7500	22.7500	22.7500	0.000%	100	+61.495%
2018-03-13	22.7923	22.7923	22.7500	22.7500	-0.071%	700	+61.495%
2018-03-12	22.7802	22.7802	22.7662	22.7662	+0.292%	1,789	+61.380%
2018-03-09	22.4000	22.7800	22.4000	22.7000	+1.430%	5,249	+61.850%
2018-03-08	22.3800	22.3800	22.3800	22.3800	0.000%	200	+64.164%
2018-03-07	22.3000	22.3800	22.3000	22.3800	+0.089%	452	+64.164%
2018-03-06	22.3696	22.4000	22.3600	22.3600	+0.657%	3,050	+64.311%
2018-03-05	21.8700	22.2400	21.8430	22.2140	+1.543%	5,339	+65.391%
2018-03-02	21.8765	21.8765	21.8765	21.8765	+0.813%	229	+67.943%
2018-03-01	21.9000	21.9900	21.7000	21.7000	-0.686%	825	+69.309%
2018-02-28	22.0098	22.1800	21.8500	21.8500	-2.237%	9,606	+68.146%
2018-02-27	22.3500	22.3500	22.3500	22.3500	+1.021%	200	+64.385%
2018-02-26	22.1242	22.1242	22.1242	22.1242	-0.323%	500	+66.063%
2018-02-23	22.1959	22.1959	22.1959	22.1959	0.000%	100	+65.526%
2018-02-22	22.1959	22.1959	22.1959	22.1959	0.000%	100	+65.526%
2018-02-21	22.1959	22.1959	22.1959	22.1959	+0.007%	350	+65.526%
2018-02-20	22.1500	22.1943	22.1500	22.1943	+0.581%	500	+65.538%
2018-02-16	22.4600	22.4600	22.0660	22.0660	-1.138%	276	+66.500%
2018-02-15	22.3200	22.3200	22.3200	22.3200	+2.715%	117	+64.606%
2018-02-14	21.5200	21.7402	21.4600	21.7300	+3.928%	3,673	+69.075%
2018-02-13	20.9087	20.9087	20.9087	20.9087	0.000%	130	+75.716%
2018-02-12	20.9087	20.9087	20.9087	20.9087	+2.143%	250	+75.716%
2018-02-09	20.4700	20.4700	20.4700	20.4700	-1.917%	300	+79.482%
2018-02-08	21.7600	21.7600	20.8700	20.8700	-2.794%	898	+76.042%
2018-02-07	21.5450	21.5450	21.4698	21.4698	+1.464%	761	+71.124%
2018-02-06	20.4900	21.1601	20.4900	21.1600	+0.762%	3,052	+73.629%
2018-02-05	21.0000	21.0000	21.0000	21.0000	-3.537%	350	+74.952%
2018-02-02	22.0400	22.0415	21.7700	21.7700	-3.416%	1,777	+68.764%
2018-02-01	22.5400	22.5400	22.5400	22.5400	+0.577%	300	+62.999%
2018-01-31	22.4100	22.4148	22.4100	22.4108	-0.263%	750	+63.939%
2018-01-30	22.4100	22.4700	22.4100	22.4700	-0.531%	635	+63.507%
2018-01-29	22.5900	22.5900	22.5900	22.5900	0.000%	100	+62.638%
2018-01-26	22.5900	22.5900	22.5900	22.5900	0.000%	113	+62.638%
2018-01-25	22.9600	22.9600	22.4100	22.5900	-0.533%	4,200	+62.638%
2018-01-24	22.6400	22.7200	22.6400	22.7111	+2.072%	4,174	+61.771%
2018-01-23	22.2500	22.2500	22.2500	22.2500	-0.090%	755	+65.124%
2018-01-22	22.2500	22.2700	22.2500	22.2700	+0.672%	1,457	+64.975%
2018-01-19	22.1201	22.1850	22.1201	22.1213	+0.369%	1,446	+66.084%
2018-01-18	22.0600	22.0600	22.0400	22.0400	-0.290%	853	+66.697%
2018-01-17	22.0600	22.1042	22.0600	22.1042	+0.017%	1,104	+66.213%
2018-01-16	22.1000	22.1005	22.1000	22.1005	-0.672%	1,119	+66.241%
2018-01-12	22.2500	22.2500	22.2500	22.2500	+0.724%	350	+65.124%
2018-01-11	22.1488	22.1948	22.0900	22.0900	+1.061%	800	+66.320%
2018-01-10	21.8580	21.8580	21.8580	21.8580	0.000%	171	+68.085%
2018-01-09	22.0900	22.0900	21.8580	21.8580	-0.260%	2,516	+68.085%
2018-01-08	21.9500	22.0000	21.9150	21.9150	+0.528%	1,258	+67.648%
2018-01-05	21.7403	21.8000	21.6498	21.8000	+0.647%	3,226	+68.532%
2018-01-04	21.6598	21.6598	21.6598	21.6598	0.000%	127	+69.623%
2018-01-03	21.7300	21.7500	21.5498	21.6598	+0.902%	1,675	+69.623%
2018-01-02	21.4597	21.5200	21.4447	21.4661	-0.064%	3,177	+71.154%
2017-12-29	21.4300	21.4800	21.3900	21.4799	+0.186%	3,278	+71.044%
2017-12-28	21.4400	21.4400	21.4400	21.4400	+0.422%	329	+71.362%
2017-12-27	21.3724	21.3724	21.3500	21.3500	-0.094%	1,180	+72.084%
2017-12-26	21.3350	21.3700	21.3350	21.3700	+0.465%	709	+71.923%
2017-12-22	21.2710	21.2710	21.2710	21.2710	-0.556%	1,427	+72.723%
2017-12-21	21.3600	21.3900	21.3500	21.3900	+1.519%	904	+71.763%
2017-12-20	21.0799	21.0799	21.0699	21.0699	+0.668%	1,204	+74.372%
2017-12-19	22.2400	22.2400	20.9300	20.9300	-0.321%	813	+75.538%
2017-12-18	20.9342	21.0000	20.9342	20.9975	+1.096%	2,008	+74.973%
2017-12-15	20.7699	20.7699	20.7699	20.7699	0.000%	122	+76.891%
2017-12-14	20.7699	20.7699	20.7699	20.7699	0.000%	100	+76.891%
2017-12-13	20.7699	20.7699	20.7699	20.7699	+0.873%	600	+76.891%
2017-12-12	20.5901	20.5901	20.5901	20.5901	-0.483%	9,700	+78.435%
2017-12-11	20.9000	20.9000	20.6900	20.6900	-0.433%	3,409	+77.574%
2017-12-08	20.7800	20.7800	20.7800	20.7800	+0.727%	1,067	+76.805%
2017-12-07	20.6300	20.6300	20.6300	20.6300	+1.426%	1,631	+78.090%
2017-12-06	20.3400	20.3400	20.3400	20.3400	-1.333%	500	+80.629%
2017-12-05	20.5900	20.6147	20.5900	20.6147	-0.700%	300	+78.222%
2017-12-04	20.9100	20.9269	20.7600	20.7600	0.000%	6,429	+76.975%
2017-12-01	20.7600	20.7600	20.7600	20.7600	0.000%	100	+76.975%
2017-11-30	20.7600	20.7600	20.7600	20.7600	+1.924%	151	+76.975%
2017-11-29	20.3681	20.3681	20.3681	20.3681	+3.077%	212	+80.380%
2017-11-28	19.7600	19.7600	19.7600	19.7600	0.000%	100	+85.931%
2017-11-27	19.7600	19.7600	19.7600	19.7600	0.000%	174	+85.931%
2017-11-24	19.7600	19.7600	19.7600	19.7600	0.000%	0	+85.931%
2017-11-22	19.7600	19.7600	19.7600	19.7600	-1.096%	120	+85.931%
2017-11-21	19.9790	19.9790	19.9790	19.9790	0.000%	100	+83.893%
2017-11-20	19.9790	19.9790	19.9790	19.9790	+0.777%	200	+83.893%
2017-11-17	19.8250	19.8250	19.8250	19.8250	-0.710%	800	+85.322%
2017-11-16	19.9668	19.9668	19.9668	19.9668	0.000%	100	+84.005%
2017-11-15	19.9668	19.9668	19.9668	19.9668	0.000%	125	+84.005%
2017-11-14	19.9668	19.9668	19.9668	19.9668	0.000%	127	+84.005%
2017-11-13	19.9636	19.9668	19.9401	19.9668	-0.663%	3,230	+84.005%
2017-11-10	20.1000	20.1000	20.1000	20.1000	0.000%	104	+82.786%
2017-11-09	20.1000	20.1000	20.1000	20.1000	0.000%	100	+82.786%
2017-11-08	20.1000	20.1000	20.1000	20.1000	-0.593%	261	+82.786%
2017-11-07	20.2200	20.2200	20.2200	20.2200	0.000%	410	+81.701%
2017-11-06	20.2200	20.2200	20.2200	20.2200	-0.931%	100	+81.701%
2017-11-03	20.4100	20.4100	20.4100	20.4100	+1.492%	169	+80.010%
2017-11-02	20.1099	20.1099	20.1099	20.1099	+0.524%	275	+82.696%
2017-11-01	20.1900	20.1900	20.0050	20.0050	+0.352%	467	+83.654%
2017-10-31	19.9348	19.9348	19.9348	19.9348	+0.074%	201	+84.301%
2017-10-30	19.9200	19.9200	19.9200	19.9200	-0.896%	250	+84.438%
2017-10-27	20.1000	20.1000	20.1000	20.1000	+1.006%	235	+82.786%
2017-10-26	19.8224	19.8999	19.8224	19.8999	+0.861%	654	+84.624%
2017-10-25	19.8900	19.8900	19.7300	19.7300	-1.202%	429	+86.214%
2017-10-24	19.9900	19.9900	19.9500	19.9700	+0.503%	911	+83.976%
2017-10-23	19.9700	19.9700	19.8700	19.8700	-0.996%	588	+84.902%
2017-10-20	20.0299	20.0699	20.0299	20.0699	+1.312%	525	+83.060%
2017-10-19	19.8000	19.8100	19.8000	19.8100	-1.073%	2,230	+85.462%
2017-10-18	20.1000	20.1000	20.0248	20.0248	-0.126%	918	+83.472%
2017-10-17	20.0900	20.0900	20.0399	20.0500	0.000%	104,150	+83.242%

.dark-mode .G59Nbl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G59Nbl{ color: #333333; background-color: white; border: 2px solid #333333; }GOPUnusual Whales Subversive Republican Trading ETFstock BATS ETF

GOP
Unusual Whales Subversive Republican Trading ETF
stock BATS ETF