T-Rex 2X Long FIGR Daily Target ETF FGRU
5.14 USD -0.20 (-3.66%)
Regular-session close
5.10 -0.04 -0.68%
After hours · Nov 13, 5:25 PM ET
4.77 Day range 5.46
3.62 52-week range 23.67
- YTD
- -77.70%
- 1 year
- -77.70%
FGRU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.55 | 5.55 | 4.77 | 5.14 | -0.19 | -3.56% | 97,800 |
| Nov 12, 2026 | 5.26 | 6.02 | 4.87 | 5.33 | +0.55 | +11.51% | 491,200 |
| Nov 11, 2026 | 4.61 | 4.85 | 4.42 | 4.78 | +0.33 | +7.42% | 120,200 |
| Nov 10, 2026 | 4.70 | 4.91 | 4.25 | 4.45 | -0.46 | -9.37% | 32,800 |
| Nov 9, 2026 | 4.17 | 4.97 | 4.10 | 4.91 | +0.61 | +14.19% | 61,400 |
| Nov 6, 2026 | 3.73 | 4.30 | 3.70 | 4.30 | +0.68 | +18.78% | 62,200 |
| Nov 5, 2026 | 4.30 | 4.33 | 3.15 | 3.62 | -0.83 | -18.65% | 160,500 |
| Nov 4, 2026 | 4.25 | 4.69 | 4.19 | 4.45 | +0.33 | +8.01% | 56,000 |
| Nov 3, 2026 | 4.05 | 4.25 | 3.87 | 4.12 | +0.11 | +2.74% | 64,600 |
| Nov 2, 2026 | 4.14 | 4.24 | 3.91 | 4.01 | +0.12 | +3.08% | 49,900 |
| Oct 30, 2026 | 4.08 | 4.42 | 3.70 | 3.89 | -0.84 | -17.76% | 59,000 |
| Oct 29, 2026 | 4.44 | 4.95 | 4.44 | 4.73 | +0.09 | +1.94% | 51,500 |
| Oct 28, 2026 | 4.41 | 4.64 | 4.20 | 4.64 | +0.19 | +4.27% | 65,000 |
| Oct 27, 2026 | 4.46 | 4.46 | 4.11 | 4.45 | +0.34 | +8.27% | 75,800 |
| Oct 26, 2026 | 4.40 | 4.54 | 4.09 | 4.11 | -0.51 | -11.04% | 111,400 |
| Oct 23, 2026 | 5.00 | 5.06 | 4.39 | 4.62 | -0.36 | -7.23% | 243,000 |
| Oct 22, 2026 | 5.37 | 5.54 | 4.98 | 4.98 | -0.60 | -10.75% | 163,400 |
| Oct 21, 2026 | 6.11 | 6.13 | 5.58 | 5.58 | -0.16 | -2.79% | 88,000 |
| Oct 20, 2026 | 5.55 | 6.43 | 5.55 | 5.74 | 0.00 | 0.00% | 216,400 |
| Oct 19, 2026 | 6.41 | 6.43 | 5.60 | 5.74 | -0.68 | -10.59% | 164,400 |
| Oct 16, 2026 | 6.76 | 7.16 | 6.32 | 6.42 | -0.27 | -4.04% | 216,000 |
| Oct 15, 2026 | 5.20 | 6.69 | 5.16 | 6.69 | +1.15 | +20.76% | 195,000 |
| Oct 14, 2026 | 6.39 | 6.39 | 5.39 | 5.54 | -1.07 | -16.19% | 376,100 |
| Oct 13, 2026 | 7.07 | 7.07 | 6.45 | 6.61 | -0.62 | -8.58% | 60,700 |
| Oct 12, 2026 | 7.29 | 7.47 | 7.11 | 7.23 | -0.05 | -0.69% | 44,900 |
| Oct 9, 2026 | 6.87 | 7.33 | 6.57 | 7.28 | +0.46 | +6.74% | 70,500 |
| Oct 8, 2026 | 6.91 | 7.11 | 6.44 | 6.82 | -0.05 | -0.73% | 129,400 |
| Oct 7, 2026 | 6.84 | 7.37 | 6.81 | 6.87 | +0.12 | +1.78% | 63,200 |
| Oct 6, 2026 | 7.20 | 7.21 | 6.74 | 6.75 | -0.26 | -3.71% | 226,300 |
| Oct 5, 2026 | 7.16 | 7.24 | 6.83 | 7.01 | -0.31 | -4.23% | 48,400 |
| Oct 2, 2026 | 7.71 | 7.99 | 7.28 | 7.32 | +0.04 | +0.55% | 25,200 |
| Oct 1, 2026 | 7.40 | 7.53 | 6.82 | 7.28 | -0.23 | -3.06% | 89,900 |
| Sep 30, 2026 | 8.21 | 8.21 | 7.45 | 7.51 | -0.24 | -3.10% | 20,900 |
| Sep 29, 2026 | 8.41 | 8.41 | 7.37 | 7.75 | -0.04 | -0.51% | 92,700 |
| Sep 28, 2026 | 8.78 | 9.06 | 7.79 | 7.79 | -1.48 | -15.97% | 167,100 |
| Sep 25, 2026 | 9.25 | 9.62 | 9.04 | 9.27 | -0.53 | -5.41% | 28,300 |
| Sep 24, 2026 | 10.94 | 10.95 | 9.36 | 9.80 | -1.22 | -11.07% | 169,600 |
| Sep 23, 2026 | 12.03 | 12.03 | 11.02 | 11.02 | -1.77 | -13.84% | 128,000 |
| Sep 22, 2026 | 11.66 | 12.92 | 11.66 | 12.79 | +1.25 | +10.83% | 23,800 |
| Sep 21, 2026 | 13.22 | 13.22 | 11.49 | 11.54 | -0.08 | -0.69% | 53,000 |
| Sep 18, 2026 | 11.07 | 12.27 | 11.01 | 11.62 | +1.03 | +9.73% | 86,800 |
| Sep 17, 2026 | 11.09 | 11.09 | 10.20 | 10.59 | +0.22 | +2.12% | 27,000 |
| Sep 16, 2026 | 10.22 | 10.95 | 9.83 | 10.37 | +0.04 | +0.39% | 17,400 |
| Sep 15, 2026 | 11.72 | 11.72 | 10.00 | 10.33 | -1.57 | -13.19% | 23,200 |
| Sep 14, 2026 | 11.60 | 12.41 | 11.60 | 11.90 | +0.47 | +4.11% | 26,000 |
| Sep 11, 2026 | 13.03 | 14.12 | 11.39 | 11.43 | -1.26 | -9.93% | 17,200 |
| Sep 10, 2026 | 12.13 | 13.19 | 12.13 | 12.69 | -0.89 | -6.55% | 10,500 |
| Sep 9, 2026 | 14.83 | 15.17 | 13.58 | 13.58 | -0.19 | -1.38% | 26,900 |
| Sep 8, 2026 | 12.00 | 13.90 | 12.00 | 13.77 | +1.58 | +12.96% | 11,600 |
| Sep 4, 2026 | 11.95 | 12.31 | 11.47 | 12.19 | -0.28 | -2.25% | 13,400 |
| Sep 3, 2026 | 10.73 | 12.88 | 10.73 | 12.47 | +1.93 | +18.31% | 87,700 |
| Sep 2, 2026 | 10.33 | 11.19 | 10.05 | 10.54 | -0.39 | -3.57% | 82,200 |
| Sep 1, 2026 | 11.98 | 13.10 | 10.93 | 10.93 | -2.08 | -15.99% | 12,400 |
| Aug 31, 2026 | 12.10 | 13.11 | 11.60 | 13.01 | +0.43 | +3.42% | 73,500 |
| Aug 28, 2026 | 13.84 | 13.93 | 12.43 | 12.58 | -1.42 | -10.14% | 32,100 |
| Aug 27, 2026 | 13.23 | 14.00 | 12.70 | 14.00 | +0.67 | +5.03% | 31,200 |
| Aug 26, 2026 | 15.81 | 15.81 | 13.33 | 13.33 | -3.48 | -20.70% | 46,300 |
| Aug 25, 2026 | 14.72 | 16.81 | 14.72 | 16.81 | +2.12 | +14.43% | 40,400 |
| Aug 24, 2026 | 15.06 | 15.47 | 14.35 | 14.69 | -0.39 | -2.59% | 55,200 |
| Aug 21, 2026 | 13.90 | 15.50 | 13.90 | 15.08 | +2.13 | +16.45% | 37,300 |
| Aug 20, 2026 | 13.80 | 14.44 | 12.95 | 12.95 | -0.60 | -4.43% | 64,800 |
| Aug 19, 2026 | 12.53 | 13.98 | 12.45 | 13.55 | +0.90 | +7.11% | 94,700 |
| Aug 18, 2026 | 11.82 | 13.14 | 11.57 | 12.65 | -0.10 | -0.78% | 38,700 |
| Aug 17, 2026 | 10.31 | 12.79 | 10.22 | 12.75 | +2.73 | +27.25% | 124,600 |
| Aug 14, 2026 | 10.77 | 11.00 | 9.56 | 10.02 | -0.31 | -3.00% | 39,200 |
65 days, newest first. Daily bars as drawn on the FGRU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.