T-REX 2X Inverse Ether Daily Target ETF (ETQ)
8.31
-1.09
(-11.64%)
USD |
BATS |
Dec 04, 14:51
ETQ Price: 8.31 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 9.60 | 9.70 | 9.405 | 9.405 | 28456.00 |
| Dec 02, 2024 | 9.21 | 9.44 | 9.01 | 9.38 | 24078.00 |
| Nov 29, 2024 | 9.37 | 9.524 | 9.37 | 9.524 | 1239.00 |
| Nov 27, 2024 | 10.32 | 10.32 | 9.35 | 9.35 | 5651.00 |
| Nov 26, 2024 | 11.46 | 11.66 | 11.37 | 11.49 | 5143.00 |
| Nov 25, 2024 | 11.02 | 11.10 | 10.20 | 10.46 | 2775.00 |
| Nov 22, 2024 | 11.81 | 11.90 | 11.81 | 11.90 | 2070.00 |
| Nov 21, 2024 | 11.54 | 12.42 | 11.35 | 11.49 | 6855.00 |
| Nov 20, 2024 | 13.98 | 14.27 | 13.98 | 14.11 | 2000.00 |
| Nov 19, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 0.000 |
| Nov 18, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 0.000 |
| Nov 15, 2024 | 14.41 | 14.64 | 14.04 | 14.04 | 33781.00 |
| Nov 14, 2024 | 13.81 | 13.94 | 13.49 | 13.94 | 485.00 |
| Nov 13, 2024 | 12.21 | 13.37 | 12.21 | 13.37 | 844.00 |
| Nov 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 656.00 |
| Nov 11, 2024 | 12.74 | 14.26 | 11.81 | 11.90 | 42133.00 |
| Nov 08, 2024 | 16.69 | 16.99 | 16.20 | 16.69 | 3782.00 |
| Nov 07, 2024 | 18.57 | 18.57 | 17.13 | 17.13 | 14189.00 |
| Nov 06, 2024 | 21.43 | 21.43 | 20.29 | 20.29 | 1413.00 |
| Nov 05, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 153.00 |
| Nov 04, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 4.000 |
| Nov 01, 2024 | 23.51 | 24.57 | 23.51 | 24.53 | 542.00 |
| Oct 31, 2024 | 23.38 | 24.52 | 23.38 | 24.52 | 120.00 |
| Oct 30, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 9.000 |
| Oct 29, 2024 | 22.32 | 22.52 | 21.69 | 22.52 | 8271.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.31
Minimum
Dec 04 2024
26.33
Maximum
Nov 04 2024
16.37
Average
14.04
Median
Nov 15 2024