T-Rex 2X Long GME Daily Target ETF GMEU
9.46 USD +0.17 (+1.83%)
Regular-session close
9.27 -0.19 -2.01%
After hours · Nov 13, 7:49 PM ET
9.39 Day range 9.91
5.00 52-week range 13.72
- YTD
- +8.61%
- 1 year
- -5.87%
GMEU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.32 | 9.90 | 9.32 | 9.46 | +0.17 | +1.83% | 874,000 |
| Nov 12, 2026 | 9.01 | 9.34 | 8.76 | 9.29 | +0.08 | +0.87% | 495,600 |
| Nov 11, 2026 | 9.09 | 9.33 | 8.99 | 9.21 | +0.03 | +0.33% | 557,300 |
| Nov 10, 2026 | 9.16 | 9.31 | 8.88 | 9.18 | -0.18 | -1.92% | 337,000 |
| Nov 9, 2026 | 8.68 | 9.59 | 8.65 | 9.36 | +0.37 | +4.12% | 503,300 |
| Nov 6, 2026 | 8.18 | 9.03 | 8.15 | 8.99 | +0.69 | +8.31% | 544,400 |
| Nov 5, 2026 | 9.01 | 9.06 | 8.16 | 8.30 | -0.72 | -7.98% | 782,700 |
| Nov 4, 2026 | 8.54 | 9.23 | 8.46 | 9.02 | +0.53 | +6.24% | 668,300 |
| Nov 3, 2026 | 8.34 | 8.67 | 8.32 | 8.49 | +0.08 | +0.95% | 352,800 |
| Nov 2, 2026 | 8.44 | 8.67 | 8.17 | 8.41 | -0.03 | -0.36% | 603,700 |
| Oct 30, 2026 | 8.20 | 8.48 | 7.65 | 8.44 | +0.15 | +1.81% | 651,100 |
| Oct 29, 2026 | 7.98 | 8.35 | 7.90 | 8.29 | +0.43 | +5.47% | 455,100 |
| Oct 28, 2026 | 7.81 | 8.15 | 7.71 | 7.86 | -0.04 | -0.51% | 626,500 |
| Oct 27, 2026 | 8.21 | 8.35 | 7.85 | 7.90 | -0.38 | -4.59% | 415,500 |
| Oct 26, 2026 | 8.90 | 9.00 | 8.18 | 8.28 | -0.67 | -7.49% | 594,700 |
| Oct 23, 2026 | 9.24 | 9.48 | 8.84 | 8.95 | -0.36 | -3.87% | 330,300 |
| Oct 22, 2026 | 9.70 | 10.01 | 8.80 | 9.31 | -0.77 | -7.64% | 601,800 |
| Oct 21, 2026 | 10.10 | 10.50 | 9.81 | 10.08 | -0.11 | -1.08% | 460,500 |
| Oct 20, 2026 | 9.76 | 10.22 | 9.33 | 10.19 | +0.04 | +0.39% | 583,400 |
| Oct 19, 2026 | 10.51 | 10.73 | 9.98 | 10.15 | -0.35 | -3.33% | 689,000 |
| Oct 16, 2026 | 11.55 | 11.55 | 10.43 | 10.50 | -1.07 | -9.25% | 906,400 |
| Oct 15, 2026 | 10.34 | 11.72 | 10.34 | 11.57 | +0.70 | +6.44% | 1,993,800 |
| Oct 14, 2026 | 11.10 | 11.67 | 10.53 | 10.87 | 0.00 | 0.00% | 1,113,600 |
| Oct 13, 2026 | 10.71 | 11.14 | 10.53 | 10.87 | -0.05 | -0.46% | 729,100 |
| Oct 12, 2026 | 10.10 | 10.92 | 9.77 | 10.92 | +0.48 | +4.60% | 653,500 |
| Oct 9, 2026 | 9.37 | 10.53 | 9.19 | 10.44 | +1.00 | +10.59% | 1,468,000 |
| Oct 8, 2026 | 8.58 | 9.84 | 8.56 | 9.44 | +0.51 | +5.71% | 2,118,100 |
| Oct 7, 2026 | 8.94 | 9.06 | 8.82 | 8.93 | -0.18 | -1.98% | 473,500 |
| Oct 6, 2026 | 9.22 | 9.41 | 8.88 | 9.11 | -0.34 | -3.60% | 710,500 |
| Oct 5, 2026 | 9.19 | 9.85 | 9.14 | 9.45 | +0.42 | +4.65% | 1,053,700 |
| Oct 2, 2026 | 8.78 | 9.06 | 8.47 | 9.03 | +0.37 | +4.27% | 959,000 |
| Oct 1, 2026 | 8.84 | 9.09 | 8.58 | 8.66 | -0.42 | -4.63% | 607,600 |
| Sep 30, 2026 | 8.95 | 9.24 | 8.73 | 9.08 | +0.65 | +7.71% | 1,092,000 |
| Sep 29, 2026 | 8.59 | 8.63 | 8.13 | 8.43 | -0.22 | -2.54% | 657,500 |
| Sep 28, 2026 | 8.12 | 8.75 | 8.12 | 8.65 | +0.41 | +4.98% | 1,017,200 |
| Sep 25, 2026 | 9.36 | 9.39 | 7.96 | 8.24 | -1.20 | -12.71% | 1,355,600 |
| Sep 24, 2026 | 8.65 | 9.63 | 8.51 | 9.44 | +0.54 | +6.07% | 1,245,400 |
| Sep 23, 2026 | 8.59 | 9.22 | 8.59 | 8.90 | +0.10 | +1.14% | 1,299,900 |
| Sep 22, 2026 | 8.40 | 8.96 | 8.27 | 8.80 | +0.90 | +11.39% | 1,514,000 |
| Sep 21, 2026 | 7.91 | 8.13 | 7.72 | 7.90 | +0.14 | +1.80% | 540,500 |
| Sep 18, 2026 | 7.97 | 8.02 | 7.60 | 7.76 | -0.17 | -2.14% | 541,800 |
| Sep 17, 2026 | 7.45 | 7.93 | 7.39 | 7.93 | +0.54 | +7.31% | 675,000 |
| Sep 16, 2026 | 7.06 | 7.44 | 7.01 | 7.39 | +0.34 | +4.82% | 430,600 |
| Sep 15, 2026 | 7.08 | 7.10 | 6.84 | 7.05 | -0.13 | -1.81% | 375,600 |
| Sep 14, 2026 | 6.80 | 7.37 | 6.59 | 7.18 | +0.31 | +4.51% | 757,100 |
| Sep 11, 2026 | 6.80 | 6.99 | 6.68 | 6.87 | +0.45 | +7.01% | 797,200 |
| Sep 10, 2026 | 6.04 | 6.48 | 5.93 | 6.42 | +0.31 | +5.07% | 830,600 |
| Sep 9, 2026 | 5.65 | 6.30 | 5.58 | 6.11 | +0.59 | +10.69% | 1,463,300 |
| Sep 8, 2026 | 5.89 | 5.89 | 5.44 | 5.52 | -0.19 | -3.33% | 1,276,300 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.63 | 5.71 | -0.05 | -0.87% | 638,000 |
| Sep 3, 2026 | 5.62 | 5.84 | 5.62 | 5.76 | +0.16 | +2.86% | 961,200 |
| Sep 2, 2026 | 5.55 | 5.64 | 5.47 | 5.60 | +0.10 | +1.82% | 681,400 |
| Sep 1, 2026 | 5.23 | 5.56 | 5.19 | 5.50 | +0.20 | +3.77% | 589,300 |
| Aug 31, 2026 | 5.41 | 5.56 | 5.19 | 5.30 | +0.30 | +6.00% | 528,500 |
| Aug 28, 2026 | 5.27 | 5.27 | 4.99 | 5.00 | -0.23 | -4.40% | 264,900 |
| Aug 27, 2026 | 5.05 | 5.27 | 4.97 | 5.23 | +0.15 | +2.95% | 679,500 |
| Aug 26, 2026 | 5.11 | 5.13 | 5.01 | 5.08 | -0.06 | -1.17% | 333,300 |
| Aug 25, 2026 | 5.11 | 5.15 | 5.05 | 5.14 | 0.00 | 0.00% | 222,700 |
| Aug 24, 2026 | 5.32 | 5.32 | 5.07 | 5.14 | -0.10 | -1.91% | 435,800 |
| Aug 21, 2026 | 5.15 | 5.25 | 5.12 | 5.24 | +0.08 | +1.55% | 766,000 |
| Aug 20, 2026 | 5.17 | 5.17 | 5.01 | 5.16 | +0.02 | +0.39% | 418,400 |
| Aug 19, 2026 | 5.14 | 5.26 | 5.09 | 5.14 | +0.05 | +0.98% | 378,900 |
| Aug 18, 2026 | 5.32 | 5.35 | 5.09 | 5.09 | -0.30 | -5.57% | 286,300 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.34 | 5.39 | -0.14 | -2.53% | 309,700 |
| Aug 14, 2026 | 5.51 | 5.61 | 5.41 | 5.53 | +0.03 | +0.55% | 201,700 |
65 days, newest first. Daily bars as drawn on the GMEU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.