T-REX 2X Long PENG Daily Target ETF PENU
11.55 USD -1.37 (-10.57%)
Regular-session close
11.66 +0.11 +0.99%
After hours · Nov 13, 5:39 PM ET
10.63 Day range 12.17
7.22 52-week range 41.16
- YTD
- -55.28%
- 1 year
- -55.28%
PENU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.15 | 12.17 | 10.63 | 11.55 | -1.36 | -10.53% | 42,300 |
| Nov 12, 2026 | 11.03 | 13.58 | 10.98 | 12.91 | +0.43 | +3.45% | 29,500 |
| Nov 11, 2026 | 12.00 | 13.25 | 11.31 | 12.48 | +2.04 | +19.54% | 39,400 |
| Nov 10, 2026 | 10.35 | 11.45 | 9.76 | 10.44 | -0.23 | -2.16% | 20,600 |
| Nov 9, 2026 | 9.27 | 10.80 | 9.27 | 10.67 | +1.73 | +19.35% | 41,000 |
| Nov 6, 2026 | 8.51 | 9.74 | 8.51 | 8.94 | +1.72 | +23.82% | 71,900 |
| Nov 5, 2026 | 11.10 | 11.26 | 7.22 | 7.22 | -6.25 | -46.40% | 93,400 |
| Nov 4, 2026 | 15.54 | 16.40 | 13.32 | 13.47 | -2.93 | -17.87% | 21,800 |
| Nov 3, 2026 | 14.25 | 17.27 | 14.25 | 16.40 | +3.16 | +23.87% | 64,200 |
| Nov 2, 2026 | 16.50 | 16.50 | 13.17 | 13.24 | -2.96 | -18.27% | 17,300 |
| Oct 30, 2026 | 17.80 | 18.31 | 15.00 | 16.20 | -4.77 | -22.75% | 12,800 |
| Oct 29, 2026 | 20.78 | 21.75 | 20.42 | 20.97 | -1.54 | -6.84% | 12,500 |
| Oct 28, 2026 | 21.93 | 22.51 | 20.66 | 22.51 | +1.34 | +6.33% | 15,700 |
| Oct 27, 2026 | 19.30 | 21.49 | 19.30 | 21.17 | +2.75 | +14.93% | 22,100 |
| Oct 26, 2026 | 16.76 | 18.90 | 16.31 | 18.42 | +1.00 | +5.74% | 31,600 |
| Oct 23, 2026 | 16.10 | 18.64 | 15.80 | 17.42 | +0.85 | +5.13% | 50,700 |
| Oct 22, 2026 | 18.56 | 19.45 | 16.29 | 16.57 | -4.74 | -22.24% | 47,100 |
| Oct 21, 2026 | 20.70 | 22.11 | 20.03 | 21.31 | +1.43 | +7.19% | 25,700 |
| Oct 20, 2026 | 18.88 | 21.35 | 18.20 | 19.88 | -0.12 | -0.60% | 62,600 |
| Oct 19, 2026 | 23.39 | 23.39 | 19.29 | 20.00 | -0.24 | -1.19% | 60,200 |
| Oct 16, 2026 | 23.30 | 23.40 | 20.24 | 20.24 | -4.00 | -16.50% | 84,300 |
| Oct 15, 2026 | 26.00 | 26.00 | 21.82 | 24.24 | -4.71 | -16.27% | 85,700 |
| Oct 14, 2026 | 39.41 | 39.41 | 28.89 | 28.95 | -11.20 | -27.90% | 162,400 |
| Oct 13, 2026 | 37.25 | 42.55 | 37.25 | 40.15 | -1.01 | -2.45% | 68,500 |
| Oct 12, 2026 | 37.30 | 41.77 | 35.00 | 41.16 | +2.79 | +7.27% | 53,300 |
| Oct 9, 2026 | 39.11 | 40.00 | 33.06 | 38.37 | +4.51 | +13.32% | 99,400 |
| Oct 8, 2026 | 35.25 | 37.53 | 32.34 | 33.86 | -1.00 | -2.87% | 91,700 |
| Oct 7, 2026 | 30.56 | 37.84 | 30.50 | 34.86 | +6.75 | +24.01% | 242,700 |
| Oct 6, 2026 | 25.90 | 28.49 | 22.08 | 28.11 | +2.89 | +11.46% | 321,700 |
| Oct 5, 2026 | 26.87 | 26.87 | 24.00 | 25.22 | -0.51 | -1.98% | 37,300 |
| Oct 2, 2026 | 23.35 | 26.20 | 23.30 | 25.73 | +4.53 | +21.37% | 20,300 |
| Oct 1, 2026 | 20.95 | 21.43 | 20.50 | 21.20 | +0.27 | +1.29% | 10,100 |
| Sep 30, 2026 | 21.90 | 21.90 | 20.60 | 20.93 | -0.97 | -4.43% | 10,600 |
| Sep 29, 2026 | 20.80 | 22.45 | 20.80 | 21.90 | +0.59 | +2.77% | 6,100 |
| Sep 28, 2026 | 20.64 | 21.31 | 20.58 | 21.31 | -1.05 | -4.70% | 1,100 |
| Sep 25, 2026 | 21.07 | 22.38 | 21.05 | 22.36 | +2.41 | +12.08% | 14,700 |
| Sep 24, 2026 | 19.59 | 20.42 | 18.95 | 19.95 | -0.77 | -3.72% | 4,700 |
| Sep 23, 2026 | 21.82 | 21.89 | 20.47 | 20.72 | -1.85 | -8.20% | 6,400 |
| Sep 22, 2026 | 21.16 | 23.20 | 21.16 | 22.57 | +1.04 | +4.83% | 7,900 |
| Sep 21, 2026 | 21.33 | 21.85 | 21.33 | 21.53 | +1.21 | +5.95% | 9,200 |
| Sep 18, 2026 | 19.53 | 20.32 | 19.53 | 20.32 | +0.50 | +2.52% | 1,300 |
| Sep 17, 2026 | 18.50 | 19.82 | 18.50 | 19.82 | +2.89 | +17.07% | 3,700 |
| Sep 16, 2026 | 16.74 | 16.93 | 16.46 | 16.93 | +0.40 | +2.42% | 1,100 |
| Sep 15, 2026 | 16.55 | 16.55 | 16.53 | 16.53 | +0.56 | +3.51% | 1,100 |
| Sep 14, 2026 | 16.34 | 16.99 | 15.97 | 15.97 | -2.76 | -14.74% | 3,300 |
| Sep 11, 2026 | 18.68 | 19.30 | 18.61 | 18.73 | +1.11 | +6.30% | 3,400 |
| Sep 10, 2026 | 18.32 | 18.39 | 17.62 | 17.62 | -1.89 | -9.69% | 600 |
| Sep 9, 2026 | 19.94 | 19.94 | 19.37 | 19.51 | -0.12 | -0.61% | 8,400 |
| Sep 8, 2026 | 19.77 | 20.51 | 19.63 | 19.63 | -0.15 | -0.76% | 1,900 |
| Sep 4, 2026 | 19.14 | 19.78 | 19.01 | 19.78 | +2.06 | +11.63% | 7,100 |
| Sep 3, 2026 | 16.14 | 18.06 | 16.14 | 17.72 | +0.78 | +4.60% | 1,300 |
| Sep 2, 2026 | 17.11 | 17.24 | 16.94 | 16.94 | -0.11 | -0.65% | 1,500 |
| Sep 1, 2026 | 16.62 | 17.05 | 16.62 | 17.05 | -1.21 | -6.63% | 5,500 |
| Aug 31, 2026 | 18.80 | 18.80 | 18.26 | 18.26 | -0.26 | -1.40% | 2,700 |
| Aug 28, 2026 | 20.25 | 21.10 | 18.10 | 18.52 | -2.45 | -11.68% | 11,800 |
| Aug 27, 2026 | 21.40 | 21.43 | 20.74 | 20.97 | +0.47 | +2.29% | 12,500 |
| Aug 26, 2026 | 19.03 | 20.50 | 19.03 | 20.50 | +1.18 | +6.11% | 4,200 |
| Aug 25, 2026 | 19.76 | 19.76 | 18.86 | 19.32 | -0.25 | -1.28% | 6,000 |
| Aug 24, 2026 | 20.00 | 20.20 | 19.30 | 19.57 | -1.61 | -7.60% | 3,000 |
| Aug 21, 2026 | 20.15 | 21.18 | 19.38 | 21.18 | +1.05 | +5.22% | 7,000 |
| Aug 20, 2026 | 21.40 | 21.42 | 19.51 | 20.13 | -1.62 | -7.45% | 6,400 |
| Aug 19, 2026 | 27.14 | 27.14 | 21.75 | 21.75 | -4.89 | -18.36% | 40,300 |
| Aug 18, 2026 | 27.88 | 29.14 | 25.81 | 26.64 | -5.16 | -16.23% | 23,000 |
| Aug 17, 2026 | 32.86 | 33.90 | 31.79 | 31.80 | -0.11 | -0.34% | 17,100 |
| Aug 14, 2026 | 30.99 | 32.22 | 29.27 | 31.91 | +2.45 | +8.32% | 22,100 |
65 days, newest first. Daily bars as drawn on the PENU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.