Dark

SBTU
T-REX 2X Long SBET Daily Target ETF
stock BATS ETF

At Close

Aug 19, 2026 3:26:54 PM EDT

2.94USD+21.237%(+0.52)624,952

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 18, 2026 9:20:30 AM EDT

2.50USD-3.475%(-0.09)0

After-hours

Aug 19, 2026 4:50:30 PM EDT

3.11USD+5.782%(+0.17)480

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	2.5000	3.1200	2.495000	3.0100	+24.380%	636,617	0.000%
2026-08-18	2.4600	2.5211	2.300000	2.4200	-6.202%	144,912	+24.380%
2026-08-17	2.4500	2.5800	2.399100	2.5800	+7.950%	91,091	+16.667%
2026-08-14	2.3500	2.4200	2.210000	2.3900	-1.646%	45,716	+25.941%
2026-08-13	2.4200	2.4600	2.255000	2.4300	+3.846%	84,420	+23.868%
2026-08-12	2.4400	2.4500	2.311700	2.3400	-1.681%	28,049	+28.632%
2026-08-11	2.3800	2.4000	2.230100	2.3800	+1.709%	55,982	+26.471%
2026-08-10	2.4300	2.4500	2.220000	2.3400	-7.143%	176,017	+28.632%
2026-08-07	2.5750	2.5750	2.420000	2.5200	+4.132%	76,597	+19.444%
2026-08-06	2.3700	2.5600	2.370000	2.4200	-3.586%	46,370	+24.380%
2026-08-05	2.3300	2.5200	2.330000	2.5100	+2.869%	104,043	+19.920%
2026-08-04	2.4100	2.4535	2.270000	2.4400	+2.521%	90,475	+23.361%
2026-08-03	2.2300	2.4200	2.180000	2.3800	+2.146%	107,691	+26.471%
2026-07-31	2.4300	2.4300	2.135000	2.3300	-8.984%	201,974	+29.185%
2026-07-30	2.4600	2.6100	2.460000	2.5600	+9.636%	160,018	+17.578%
2026-07-29	2.5300	2.5700	2.310000	2.3350	-9.510%	177,421	+28.908%
2026-07-28	2.2600	2.6495	2.220000	2.5804	+1.791%	172,195	+16.649%
2026-07-27	2.3500	2.5350	2.290000	2.5350	+19.575%	184,388	+18.738%
2026-07-24	2.3000	2.3000	2.050000	2.1200	-6.195%	112,773	+41.981%
2026-07-23	2.4000	2.4600	2.250000	2.2600	-11.024%	78,411	+33.186%
2026-07-22	2.4400	2.6500	2.405500	2.5400	+2.008%	138,287	+18.504%
2026-07-21	2.4900	2.5600	2.440400	2.4900	+3.750%	204,294	+20.884%
2026-07-20	2.1000	2.4500	2.100000	2.4000	+17.647%	161,108	+25.417%
2026-07-17	1.9300	2.0900	1.890000	2.0400	-4.225%	157,690	+47.549%
2026-07-16	2.3100	2.3100	2.100000	2.1300	-10.127%	53,109	+41.315%
2026-07-15	2.4200	2.4850	2.230200	2.3700	+5.333%	226,030	+27.004%
2026-07-14	2.0879	2.2800	2.060000	2.2500	+18.421%	121,985	+33.778%
2026-07-13	1.9500	1.9500	1.825000	1.9000	-3.553%	62,525	+58.421%
2026-07-10	1.9800	2.0400	1.875000	1.9700	+6.486%	153,621	+52.792%
2026-07-09	1.8900	1.8900	1.770000	1.8500	-4.145%	88,616	+62.703%
2026-07-08	1.8900	1.9500	1.720000	1.9300	-0.166%	196,065	+55.959%
2026-07-07	2.0499	2.0500	1.860000	1.9332	-7.943%	54,698	+55.700%
2026-07-06	1.8900	2.1100	1.820000	2.1000	+13.796%	145,781	+43.333%
2026-07-02	1.8700	2.0400	1.825000	1.8454	+6.057%	222,604	+63.108%
2026-07-01	1.5250	1.7700	1.520000	1.7400	+14.474%	170,759	+72.989%
2026-06-30	1.5000	1.5650	1.468000	1.5200	-4.702%	138,587	+98.026%
2026-06-29	1.5100	1.6200	1.380000	1.5950	+4.934%	211,530	+88.715%
2026-06-26	1.3000	1.5450	1.300000	1.5200	+10.949%	234,436	+98.026%
2026-06-25	1.5300	1.5500	1.360000	1.3700	-7.119%	160,946	+119.708%
2026-06-24	1.6300	1.6400	1.410000	1.4750	-10.606%	194,487	+104.068%
2026-06-23	1.7000	1.7400	1.650000	1.6500	-12.698%	290,542	+82.424%
2026-06-22	2.0300	2.0800	1.889900	1.8900	0.000%	193,522	+59.259%
2026-06-18	1.9800	1.9800	1.715000	1.8900	-2.577%	119,557	+59.259%
2026-06-17	2.1000	2.2200	1.935000	1.9400	-7.177%	124,017	+55.155%
2026-06-16	2.3000	2.3000	2.060000	2.0900	-8.333%	109,876	+44.019%
2026-06-15	2.3600	2.4700	2.270000	2.2800	+11.220%	369,407	+32.018%
2026-06-12	1.9200	2.1200	1.900000	2.0500	+3.535%	153,660	+46.829%
2026-06-11	1.8400	2.0100	1.770000	1.9800	+9.695%	73,800	+52.020%
2026-06-10	1.9100	1.9900	1.805000	1.8050	-6.477%	63,432	+66.759%
2026-06-09	2.0300	2.0800	1.755800	1.9300	-5.854%	84,498	+55.959%
2026-06-08	2.0400	2.1690	2.015000	2.0500	+12.637%	101,340	+46.829%
2026-06-05	2.0700	2.0700	1.740000	1.8200	-20.175%	106,733	+65.385%
2026-06-04	2.1000	2.2800	2.100000	2.2800	+8.057%	84,084	+32.018%
2026-06-03	2.2600	2.3500	2.110000	2.1100	-10.593%	206,524	+42.654%
2026-06-02	2.6000	2.6000	2.320000	2.3600	-10.943%	148,853	+27.542%
2026-06-01	2.3700	2.7700	2.360000	2.6500	+1.533%	63,880	+13.585%
2026-05-29	2.5500	2.7750	2.440000	2.6100	+1.953%	115,935	+15.326%
2026-05-28	2.4000	2.6600	2.260000	2.5600	+1.186%	217,632	+17.578%
2026-05-27	2.6470	2.7650	2.490000	2.5300	-4.887%	182,544	+18.972%
2026-05-26	2.8200	2.9900	2.602700	2.6600	-2.206%	144,006	+13.158%
2026-05-22	2.9300	2.9807	2.720000	2.7200	-7.483%	92,506	+10.662%
2026-05-21	2.8100	2.9500	2.755000	2.9400	+4.626%	88,935	+2.381%
2026-05-20	2.7400	2.9000	2.680100	2.8100	+4.074%	66,033	+7.117%
2026-05-19	2.7200	2.7500	2.620100	2.7000	-3.226%	25,714	+11.481%
2026-05-18	3.0000	3.0000	2.700000	2.7900	-13.354%	100,964	+7.885%
2026-05-15	3.3044	3.4092	3.170000	3.2200	-17.857%	103,180	-6.522%
2026-05-14	3.4500	3.9500	3.430400	3.9200	+12.592%	63,974	-23.214%
2026-05-13	3.6663	3.6663	3.481600	3.4816	-6.156%	35,311	-13.545%
2026-05-12	4.0000	4.0000	3.565000	3.7100	-14.319%	84,280	-18.868%
2026-05-11	3.9800	4.6000	3.980000	4.3300	+7.711%	163,003	-30.485%
2026-05-08	3.9800	4.1200	3.760000	4.0200	-0.097%	39,010	-25.124%
2026-05-07	4.1450	4.1900	3.920000	4.0239	-7.920%	49,047	-25.197%
2026-05-06	4.3200	4.5000	4.250000	4.3700	+3.310%	30,725	-31.121%
2026-05-05	4.2700	4.2800	4.060000	4.2300	+0.714%	79,915	-28.842%
2026-05-04	4.0700	4.3350	3.870000	4.2000	+9.148%	99,888	-28.333%
2026-05-01	3.9452	3.9452	3.760000	3.8480	+2.205%	66,871	-21.778%
2026-04-30	3.7600	3.8200	3.630000	3.7650	+8.187%	49,938	-20.053%
2026-04-29	3.7111	3.7900	3.470700	3.4801	-9.842%	57,541	-13.508%
2026-04-28	3.6100	3.9300	3.504300	3.8600	+1.312%	20,806	-22.021%
2026-04-27	3.9600	4.0200	3.740000	3.8100	-3.788%	25,463	-20.997%
2026-04-24	4.0500	4.0700	3.810000	3.9600	-2.420%	31,927	-23.990%
2026-04-23	3.9000	4.2100	3.858000	4.0582	-0.290%	44,761	-25.829%
2026-04-22	4.4800	4.4800	4.030000	4.0700	+2.326%	108,764	-26.044%
2026-04-21	4.4600	4.4700	3.970000	3.9775	-11.807%	63,053	-24.324%
2026-04-20	4.3800	4.5100	3.980000	4.5100	-4.651%	97,263	-33.259%
2026-04-17	4.6700	4.8100	4.480000	4.7300	+6.292%	146,011	-36.364%
2026-04-16	4.2600	4.4800	4.000000	4.4500	+4.706%	66,207	-32.360%
2026-04-15	3.8100	4.2600	3.759800	4.2500	+11.549%	66,656	-29.176%
2026-04-14	3.7100	4.0700	3.710000	3.8100	+13.393%	125,650	-20.997%
2026-04-13	3.0000	3.3600	2.940000	3.3600	+4.673%	66,416	-10.417%
2026-04-10	3.1500	3.3200	3.100000	3.2100	+3.215%	28,341	-6.231%
2026-04-09	3.0900	3.2100	2.940000	3.1100	+1.303%	71,673	-3.215%
2026-04-08	3.4900	3.5000	3.040000	3.0700	+5.498%	131,203	-1.954%
2026-04-07	2.8499	2.9100	2.700000	2.9100	-4.383%	110,025	+3.436%
2026-04-06	3.0750	3.1097	2.939700	3.0434	+6.042%	39,859	-1.097%
2026-04-02	2.7900	3.0000	2.719600	2.8700	-8.013%	122,252	+4.878%
2026-04-01	3.2700	3.3201	3.120000	3.1200	-0.319%	19,047	-3.526%
2026-03-31	2.9100	3.1700	2.840000	3.1300	+14.568%	26,276	-3.834%
2026-03-30	3.0050	3.0050	2.700000	2.7320	-2.079%	34,774	+10.176%
2026-03-27	3.0500	3.0600	2.720000	2.7900	-13.622%	136,432	+7.885%
2026-03-26	3.5100	3.5800	3.200000	3.2300	-21.042%	119,817	-6.811%
2026-03-25	4.3800	4.3800	3.941900	4.0908	+3.043%	27,905	-26.420%
2026-03-24	4.4100	4.4100	3.930000	3.9700	-9.773%	36,238	-24.181%
2026-03-23	4.2300	4.5300	4.230000	4.4000	+4.762%	29,006	-31.591%
2026-03-20	4.5000	4.5100	4.160000	4.2000	-8.596%	16,501	-28.333%
2026-03-19	4.5100	4.6655	4.400000	4.5950	-5.840%	77,885	-34.494%
2026-03-18	5.0700	5.2300	4.818500	4.8800	-10.459%	40,806	-38.320%
2026-03-17	5.2700	5.5390	5.248100	5.4500	+2.444%	55,816	-44.771%
2026-03-16	5.0500	5.3700	5.050000	5.3200	+18.750%	84,881	-43.421%
2026-03-13	4.9000	5.0100	4.400000	4.4800	+2.050%	46,502	-32.813%
2026-03-12	4.3600	4.6500	4.309000	4.3900	-2.661%	15,098	-31.435%
2026-03-11	4.5100	4.7100	4.310000	4.5100	+4.640%	27,359	-33.259%
2026-03-10	4.7300	4.7300	4.270000	4.3100	-5.275%	39,153	-30.162%
2026-03-09	4.5000	4.6100	4.250200	4.5500	+5.324%	60,429	-33.846%
2026-03-06	4.5050	4.5603	4.160000	4.3200	-13.772%	85,746	-30.324%
2026-03-05	4.9600	5.1400	4.650000	5.0100	-5.827%	46,275	-39.920%
2026-03-04	4.8800	5.4400	4.790000	5.3200	+24.912%	68,609	-43.421%
2026-03-03	4.1800	4.5299	3.977700	4.2590	-2.984%	57,503	-29.326%
2026-03-02	3.9400	4.6400	3.940000	4.3900	+17.380%	102,486	-31.435%
2026-02-27	3.9000	3.9659	3.650000	3.7400	-13.023%	62,968	-19.519%
2026-02-26	4.4900	4.5400	4.000000	4.3000	-6.114%	60,662	-30.000%
2026-02-25	3.9400	4.6300	3.940000	4.5800	+27.222%	74,654	-34.279%
2026-02-24	3.2600	3.6200	3.259200	3.6000	+2.866%	12,889	-16.389%
2026-02-23	3.4500	3.6100	3.390000	3.4997	-6.923%	18,637	-13.993%
2026-02-20	3.8000	4.0200	3.740000	3.7600	-2.842%	72,331	-19.947%
2026-02-19	3.5400	3.8700	3.539900	3.8700	+6.612%	17,907	-22.222%
2026-02-18	3.7550	3.9500	3.600000	3.6300	-1.892%	19,535	-17.080%
2026-02-17	3.6571	3.8085	3.450000	3.7000	-6.091%	12,093	-18.649%
2026-02-13	3.6400	4.0700	3.640000	3.9400	+8.840%	65,527	-23.604%
2026-02-12	3.7300	3.8400	3.410000	3.6200	-1.630%	68,493	-16.851%
2026-02-11	3.5650	3.7800	3.440000	3.6800	-1.867%	71,439	-18.207%
2026-02-10	3.9900	4.1550	3.750000	3.7500	-13.194%	124,759	-19.733%
2026-02-09	4.1500	4.4900	3.980300	4.3200	+2.370%	79,398	-30.324%
2026-02-06	3.6860	4.2800	3.686000	4.2200	+34.395%	94,250	-28.673%
2026-02-05	4.1186	4.1400	3.089500	3.1400	-30.377%	82,944	-4.140%
2026-02-04	4.8950	5.1400	4.410100	4.5100	-13.602%	36,453	-33.259%
2026-02-03	5.4200	5.4200	4.530000	5.2200	-3.333%	53,517	-42.337%
2026-02-02	6.3100	6.3100	5.380000	5.4000	-24.157%	60,142	-44.259%
2026-01-30	7.6400	7.7900	7.030000	7.1200	-12.638%	25,331	-57.725%
2026-01-29	9.0450	9.0450	7.691800	8.1500	-11.797%	74,118	-63.067%
2026-01-28	9.6100	9.6400	9.040000	9.2400	0.000%	37,356	-67.424%
2026-01-27	8.3500	9.2500	8.220000	9.2400	+13.097%	35,693	-67.424%
2026-01-26	8.3000	8.5100	7.900000	8.1700	-7.053%	59,607	-63.158%
2026-01-23	8.7800	9.2800	8.600000	8.7900	-1.125%	46,965	-65.757%
2026-01-22	9.1900	9.1900	8.430000	8.8900	-3.264%	38,872	-66.142%
2026-01-21	9.0100	9.4650	8.250000	9.1900	+0.109%	26,325	-67.247%
2026-01-20	9.7300	9.8700	9.050000	9.1800	-19.474%	28,816	-67.211%
2026-01-16	10.5700	11.4350	10.360000	11.4000	+10.251%	34,637	-73.596%
2026-01-15	11.0300	11.1300	10.300000	10.3400	-7.431%	44,903	-70.890%
2026-01-14	11.1600	11.6900	10.800000	11.1700	+6.280%	41,659	-73.053%
2026-01-13	10.1300	10.7900	10.000000	10.5100	+4.786%	23,947	-71.361%
2026-01-12	9.7500	10.3000	9.460000	10.0300	+4.588%	29,709	-69.990%
2026-01-09	10.2500	10.2600	9.190100	9.5900	-4.861%	18,168	-68.613%
2026-01-08	9.4150	10.5064	9.190000	10.0800	+2.335%	13,795	-70.139%
2026-01-07	10.1200	10.4100	9.720000	9.8500	-4.043%	28,698	-69.442%
2026-01-06	10.4200	10.7842	9.680000	10.2650	+1.333%	60,940	-70.677%
2026-01-05	9.6600	10.5600	9.510000	10.1300	+12.556%	44,705	-70.286%
2026-01-02	8.1800	9.4400	7.990000	9.0000	+16.429%	214,611	-66.556%
2025-12-31	7.6300	7.7800	7.310100	7.7300	+3.067%	19,554	-61.061%
2025-12-30	7.8100	8.0000	7.500000	7.5000	-3.413%	108,712	-59.867%
2025-12-29	7.4850	8.0581	7.485000	7.7650	+0.844%	132,017	-61.236%
2025-12-26	8.1500	8.1500	7.591600	7.7000	-6.109%	42,076	-60.909%
2025-12-24	7.9450	8.2010	7.850000	8.2010	-0.980%	12,701	-63.297%
2025-12-23	8.6542	8.6542	7.990800	8.2822	-7.091%	147,075	-63.657%
2025-12-22	9.7600	9.7600	8.831000	8.9143	-4.884%	60,810	-66.234%
2025-12-19	8.8800	9.4700	8.880000	9.3720	+17.150%	47,216	-67.883%
2025-12-18	9.4400	9.4800	8.000000	8.0000	-6.323%	39,419	-62.375%
2025-12-17	8.9300	9.7700	8.460000	8.5400	-9.719%	50,116	-64.754%
2025-12-16	9.0100	9.4594	8.870000	9.4594	+6.405%	49,079	-68.180%
2025-12-15	11.1300	11.1300	8.871000	8.8900	-19.964%	52,785	-66.142%
2025-12-12	13.8100	13.9100	11.060000	11.1075	-17.444%	74,291	-72.901%
2025-12-11	13.1200	13.5300	12.434800	13.4545	-8.286%	52,084	-77.628%
2025-12-10	13.7600	15.1683	12.920000	14.6700	+7.048%	72,182	-79.482%
2025-12-09	12.3800	14.6100	12.340000	13.7041	+10.009%	31,365	-78.036%
2025-12-08	12.8100	12.8100	11.890000	12.4573	+7.298%	7,820	-75.837%
2025-12-05	12.3300	12.4745	11.480000	11.6100	-8.572%	22,397	-74.074%
2025-12-04	11.6000	12.7000	11.380000	12.6985	+10.614%	48,050	-76.296%
2025-12-03	10.6200	11.6895	10.620000	11.4800	+11.624%	27,333	-73.780%
2025-12-02	9.9500	11.2250	9.920000	10.2845	+8.946%	17,651	-70.733%
2025-12-01	9.9029	10.0400	9.090000	9.4400	-19.454%	85,832	-68.114%
2025-11-28	11.8400	12.4717	11.490100	11.7200	+7.398%	16,517	-74.317%
2025-11-26	10.2200	11.2800	10.180000	10.9127	+5.132%	43,704	-72.417%
2025-11-25	10.2900	10.3900	9.675000	10.3800	-2.535%	22,166	-71.002%
2025-11-24	9.7800	10.8400	9.500500	10.6500	+11.953%	41,459	-71.737%
2025-11-21	8.5800	9.6600	8.350000	9.5129	+3.065%	18,801	-68.359%
2025-11-20	11.0100	11.0100	9.005000	9.2300	-10.832%	72,461	-67.389%
2025-11-19	11.2699	11.9500	10.140000	10.3513	-12.977%	192,422	-70.922%
2025-11-18	11.0700	12.2913	11.070000	11.8949	+4.067%	28,440	-74.695%
2025-11-17	11.9771	13.4500	11.100000	11.4300	-10.975%	28,978	-73.666%
2025-11-14	12.2300	12.9800	12.063567	12.8391	-0.703%	32,977	-76.556%
2025-11-13	15.0000	15.6800	12.000000	12.9300	-9.833%	52,009	-76.721%
2025-11-12	15.2100	15.4400	13.790000	14.3400	-0.417%	39,525	-79.010%
2025-11-11	14.7600	15.0400	14.170000	14.4001	-6.249%	27,489	-79.097%
2025-11-10	16.8300	16.8300	15.334400	15.3599	+0.457%	103,332	-80.404%
2025-11-07	12.7800	15.8700	12.700000	15.2900	+13.016%	63,222	-80.314%
2025-11-06	15.1600	15.1600	13.519000	13.5290	-16.145%	115,974	-77.751%
2025-11-05	15.9900	16.6450	15.320000	16.1338	+7.918%	44,463	-81.344%
2025-11-04	17.0000	18.0000	14.870000	14.9500	-20.859%	127,862	-79.866%
2025-11-03	19.2400	19.2400	17.870000	18.8903	-10.811%	78,683	-84.066%
2025-10-31	20.1200	21.5600	20.060000	21.1800	+15.548%	27,140	-85.788%
2025-10-30	19.7000	19.7000	18.250400	18.3300	-12.715%	51,624	-83.579%
2025-10-29	20.9400	21.6100	19.690000	21.0001	-1.823%	85,476	-85.667%
2025-10-28	22.9800	23.6500	21.250000	21.3900	-8.237%	26,199	-85.928%
2025-10-27	24.3850	24.8000	23.290000	23.3100	+6.633%	35,483	-87.087%
2025-10-24	22.5000	22.5000	21.420000	21.8600	+5.400%	42,893	-86.231%
2025-10-23	20.8270	21.3100	20.230000	20.7400	+1.245%	104,086	-85.487%
2025-10-22	22.9300	22.9300	18.858000	20.4850	-13.529%	70,339	-85.306%
2025-10-21	23.4865	25.6800	23.269900	23.6900	0.000%	40,975	-87.294%

.dark-mode .SKR0jV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKR0jV{ color: #333333; background-color: white; border: 2px solid #333333; }SBTUT-REX 2X Long SBET Daily Target ETFstock BATS ETF

SBTU
T-REX 2X Long SBET Daily Target ETF
stock BATS ETF