Stock listing
CBOE:FGRU T-REX 2X Long FIGR Daily Target ETF Stock
Follow T-REX 2X Long FIGR Daily Target ETF into a list and get an email when it puts out news.
Share price · CBOE:FGRU
$5.74 USD -0.67 (-10.5%)
Close on Oct 19, 2026
- Day range
- $5.60 – $6.43 USDOct 19, 2026
- Volume
- 164,408 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · CBOE:FGRU · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.74 | -0.675 | -10.5% | $6.41 | $6.43 | $5.60 | 164,408 | |
| $6.415 | -0.275 | -4.1% | $6.76 | $7.11 | $6.33 | 216,027 | |
| $6.69 | +1.15 | +20.8% | $5.20 | $6.69 | $5.16 | 195,010 | |
| $5.54 | -1.07 | -16.2% | $6.39 | $6.39 | $5.39 | 376,100 | |
| $6.61 | -0.62 | -8.6% | $7.07 | $7.07 | $6.45 | 60,700 | |
| $7.23 | -0.05 | -0.7% | $7.29 | $7.47 | $7.11 | 44,900 | |
| $7.28 | +0.46 | +6.7% | $6.87 | $7.33 | $6.57 | 70,500 | |
| $6.82 | -0.05 | -0.7% | $6.91 | $7.11 | $6.44 | 129,400 | |
| $6.87 | +0.12 | +1.8% | $6.84 | $7.37 | $6.81 | 63,200 | |
| $6.75 | -0.26 | -3.7% | $7.20 | $7.21 | $6.74 | 226,300 | |
| $7.01 | -0.31 | -4.2% | $7.16 | $7.24 | $6.83 | 48,400 | |
| $7.32 | +0.04 | +0.5% | $7.71 | $7.99 | $7.28 | 25,200 | |
| $7.28 | -0.23 | -3.1% | $7.40 | $7.53 | $6.82 | 89,900 | |
| $7.51 | -0.24 | -3.1% | $8.21 | $8.21 | $7.45 | 20,900 | |
| $7.75 | -0.04 | -0.5% | $8.41 | $8.41 | $7.37 | 92,700 | |
| $7.79 | -1.48 | -16.0% | $8.78 | $9.06 | $7.79 | 167,100 | |
| $9.27 | -0.53 | -5.4% | $9.25 | $9.62 | $9.04 | 28,300 | |
| $9.80 | -1.22 | -11.1% | $10.94 | $10.95 | $9.36 | 169,600 | |
| $11.02 | -1.77 | -13.8% | $12.03 | $12.03 | $11.02 | 128,000 | |
| $12.79 | +1.25 | +10.8% | $11.66 | $12.92 | $11.66 | 23,800 | |
| $11.54 | -0.085 | -0.7% | $13.22 | $13.22 | $11.49 | 53,000 | |
| $11.62 | +1.034 | +9.8% | $11.07 | $12.27 | $11.01 | 88,085 | |
| $10.59 | +0.22 | +2.1% | $11.09 | $11.09 | $10.20 | 27,043 | |
| $10.37 | +0.043 | +0.4% | $10.22 | $10.95 | $9.83 | 17,400 | |
| $10.33 | -1.573 | -13.2% | $11.72 | $11.72 | $10.00 | 23,198 | |
| $11.90 | +0.47 | +4.1% | $11.60 | $12.41 | $11.60 | 25,988 | |
| $11.43 | -1.26 | -9.9% | $13.03 | $14.12 | $11.39 | 17,200 | |
| $12.69 | -0.89 | -6.6% | $12.13 | $13.19 | $12.13 | 10,500 | |
| $13.58 | -0.19 | -1.4% | $14.83 | $15.17 | $13.58 | 26,900 | |
| $13.77 | +1.58 | +13.0% | $12.00 | $13.90 | $12.00 | 11,600 | |
| $12.19 | -0.28 | -2.2% | $11.95 | $12.31 | $11.47 | 13,400 | |
| $12.47 | +1.93 | +18.3% | $10.73 | $12.88 | $10.73 | 87,700 | |
| $10.54 | -0.39 | -3.6% | $10.33 | $11.19 | $10.05 | 82,200 | |
| $10.93 | -2.08 | -16.0% | $11.98 | $13.10 | $10.93 | 12,400 | |
| $13.01 | +0.43 | +3.4% | $12.10 | $13.11 | $11.60 | 73,500 | |
| $12.58 | -1.42 | -10.1% | $13.84 | $13.93 | $12.43 | 32,100 | |
| $14.00 | +0.67 | +5.0% | $13.23 | $14.00 | $12.70 | 31,200 | |
| $13.33 | -3.48 | -20.7% | $15.81 | $15.81 | $13.33 | 46,300 | |
| $16.81 | +2.12 | +14.4% | $14.72 | $16.81 | $14.72 | 40,400 | |
| $14.69 | -0.39 | -2.6% | $15.06 | $15.47 | $14.35 | 55,200 | |
| $15.08 | +2.13 | +16.4% | $13.90 | $15.50 | $13.90 | 37,300 | |
| $12.95 | -0.60 | -4.4% | $13.80 | $14.44 | $12.95 | 64,800 | |
| $13.55 | +0.90 | +7.1% | $12.53 | $13.98 | $12.45 | 94,700 | |
| $12.65 | -0.10 | -0.8% | $11.82 | $13.14 | $11.57 | 38,700 | |
| $12.75 | +2.73 | +27.2% | $10.31 | $12.79 | $10.22 | 124,600 | |
| $10.02 | -0.31 | -3.0% | $10.77 | $11.00 | $9.56 | 39,200 | |
| $10.33 | +0.76 | +7.9% | $10.65 | $11.49 | $9.29 | 109,200 | |
| $9.57 | +1.591 | +19.9% | $8.59 | $9.61 | $8.18 | 66,800 | |
| $7.979 | -0.531 | -6.2% | $8.86 | $8.97 | $7.90 | 35,118 | |
| $8.51 | +0.04 | +0.5% | $8.28 | $8.54 | $7.905 | 17,171 | |
| $8.47 | -0.02 | -0.2% | $8.78 | $9.19 | $8.18 | 33,900 | |
| $8.49 | 0.00 | 0.0% | $8.26 | $8.64 | $8.10 | 27,200 | |
| $8.49 | +0.58 | +7.3% | $7.96 | $8.78 | $7.92 | 82,500 | |
| $7.91 | +0.40 | +5.3% | $7.99 | $8.41 | $7.54 | 78,900 | |
| $7.51 | +1.06 | +16.4% | $6.45 | $7.57 | $6.05 | 39,800 | |
| $6.45 | -0.53 | -7.6% | $7.01 | $7.03 | $6.18 | 62,400 | |
| $6.98 | +0.40 | +6.1% | $6.83 | $7.08 | $6.66 | 44,500 | |
| $6.58 | -1.48 | -18.4% | $8.01 | $8.05 | $6.57 | 90,600 | |
| $8.06 | -0.75 | -8.5% | $8.02 | $8.45 | $7.58 | 62,000 | |
| $8.81 | +0.58 | +7.0% | $8.78 | $9.28 | $8.60 | 57,300 | |
| $8.23 | -0.96 | -10.4% | $9.17 | $9.17 | $7.94 | 48,500 | |
| $9.19 | -0.47 | -4.9% | $9.51 | $9.78 | $8.69 | 27,400 | |
| $9.66 | -0.96 | -9.0% | $10.61 | $10.61 | $9.66 | 13,900 | |
| $10.62 | +0.61 | +6.1% | $10.34 | $11.90 | $10.34 | 37,000 | |
| $10.01 | +0.84 | +9.2% | $9.12 | $10.05 | $8.62 | 56,500 |
- Ticker
- CBOE:FGRU
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
T-REX 2X Long FIGR Daily Target ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about T-REX 2X Long FIGR Daily Target ETF.