Cboe US - Delayed Quote
USD
T-REX 2X Long KTOS Daily Target ETF (KTUP)
3.6500
-0.4700
(-11.41%)
At close: October 30 at 4:00:00 PM EDT
3.7200
+0.0700
(+1.92%)
Pre-Market: 7:32:44 AM EST
Trade KTUP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.8500
4.0300
3.5000
3.6500
3.6500
377,000
Oct 29, 2026
3.7500
4.2180
3.7500
4.1200
4.1200
497,000
Oct 28, 2026
3.7200
3.7200
3.5500
3.7050
3.7050
291,800
Oct 27, 2026
3.6600
3.8700
3.5000
3.7300
3.7300
222,600
Oct 26, 2026
3.2500
3.5900
3.2500
3.5600
3.5600
222,000
Oct 23, 2026
3.1500
3.3300
2.8950
3.2900
3.2900
451,800
Oct 22, 2026
3.2500
3.4900
3.0700
3.2200
3.2200
864,300
Oct 21, 2026
3.3700
3.4880
3.2500
3.2900
3.2900
581,400
Oct 20, 2026
3.3000
3.5600
3.2740
3.3500
3.3500
290,400
Oct 19, 2026
3.5600
3.6000
3.3500
3.3800
3.3800
436,800
Oct 16, 2026
3.6400
3.8300
3.5400
3.6200
3.6200
856,100
Oct 15, 2026
3.2200
3.6800
3.1700
3.6800
3.6800
467,000
Oct 14, 2026
3.5000
3.8200
3.4000
3.4300
3.4300
751,100
Oct 13, 2026
3.7300
3.7400
3.5250
3.6300
3.6300
518,200
Oct 12, 2026
4.0000
4.1200
3.8200
3.8600
3.8600
494,800
Oct 9, 2026
4.1300
4.1300
3.8480
4.0000
4.0000
566,200
Oct 8, 2026
3.9600
4.0900
3.8800
3.9300
3.9300
650,100
Oct 7, 2026
4.0800
4.1000
3.7350
3.9400
3.9400
765,300
Oct 6, 2026
4.0300
4.3500
3.9900
4.2850
4.2850
572,200
Oct 5, 2026
4.2800
4.2800
3.9180
3.9800
3.9800
814,400
Oct 2, 2026
4.1800
4.2590
4.0000
4.1600
4.1600
606,400
Oct 1, 2026
4.1500
4.2500
3.9500
4.1400
4.1400
307,800
Sep 30, 2026
4.1800
4.3800
4.0700
4.1200
4.1200
438,900
Sep 29, 2026
4.4900
4.5050
4.1700
4.1900
4.1900
513,700
Sep 28, 2026
4.6100
4.6300
4.3590
4.4000
4.4000
616,300
Sep 25, 2026
5.0100
5.0900
4.6500
4.7200
4.7200
588,400
Sep 24, 2026
4.7500
5.0800
4.5520
5.0200
5.0200
655,900
Sep 23, 2026
5.0800
5.2140
4.8400
4.8600
4.8600
534,400
Sep 22, 2026
5.5700
5.5700
4.7800
5.0300
5.0300
1,140,200
Sep 21, 2026
5.3500
5.5500
5.2150
5.3900
5.3900
563,200
Sep 18, 2026
5.1300
5.3900
5.0000
5.1350
5.1350
218,500
Sep 17, 2026
5.3350
5.5100
5.1900
5.2200
5.2200
219,400
Sep 16, 2026
5.1500
5.1800
4.8000
5.1800
5.1800
270,500
Sep 15, 2026
5.4000
5.5500
4.9820
5.2000
5.2000
334,700
Sep 14, 2026
4.8100
5.2600
4.8000
5.1800
5.1800
160,600
Sep 11, 2026
5.2000
5.2000
4.7500
5.0100
5.0100
185,900
Sep 10, 2026
5.0000
5.4150
4.9400
5.0600
5.0600
305,300
Sep 9, 2026
5.3700
5.3900
4.9300
5.0250
5.0250
218,000
Sep 8, 2026
5.4000
5.7300
5.3400
5.3600
5.3600
261,200
Sep 4, 2026
5.2900
5.4500
5.1200
5.2750
5.2750
196,900
Sep 3, 2026
5.5700
5.5700
5.0800
5.3500
5.3500
444,100
Sep 2, 2026
5.6700
5.6700
5.1100
5.2800
5.2800
181,400
Sep 1, 2026
5.8200
6.1800
5.5500
5.6200
5.6200
151,000
Aug 31, 2026
6.1800
6.2200
5.9400
6.0200
6.0200
184,800
Aug 28, 2026
6.7700
6.7700
6.1300
6.2800
6.2800
103,600
Aug 27, 2026
6.6300
6.8100
6.4000
6.7200
6.7200
168,600
Aug 26, 2026
6.5820
6.8500
6.4300
6.5500
6.5500
87,600
Aug 25, 2026
6.7600
6.7600
6.3600
6.4700
6.4700
91,400
Aug 24, 2026
7.5200
7.5200
6.5200
6.6100
6.6100
293,100
Aug 21, 2026
7.5550
8.0300
7.5060
7.6600
7.6600
92,000
Aug 20, 2026
8.4700
8.4700
7.1900
7.4200
7.4200
197,900
Aug 19, 2026
8.9700
9.0600
8.1400
8.7000
8.7000
156,000
Aug 18, 2026
8.7800
9.7560
8.7800
9.1000
9.1000
241,300
Aug 17, 2026
9.8100
10.0600
9.3810
9.5300
9.5300
143,200
Aug 14, 2026
10.3500
10.5500
9.3700
9.9100
9.9100
250,000
Aug 13, 2026
9.4400
10.0000
9.1100
9.3700
9.3700
180,100
Aug 12, 2026
9.9100
9.9100
9.2400
9.7000
9.7000
254,400
Aug 11, 2026
9.2300
9.7050
9.0000
9.6750
9.6750
150,600
Aug 10, 2026
8.9200
9.5050
8.3200
9.3300
9.3300
307,800
Aug 7, 2026
8.1900
8.8900
7.5810
8.8250
8.8250
344,400
Aug 6, 2026
7.2000
8.3800
7.1100
7.9200
7.9200
368,300
Aug 5, 2026
8.3000
9.1000
7.1600
7.4400
7.4400
823,700
Aug 4, 2026
6.3200
6.5900
6.1800
6.5800
6.5800
796,000
Aug 3, 2026
5.4600
5.9290
5.1650
5.8800
5.8800
174,200
Jul 31, 2026
5.2000
5.3630
4.8400
5.2900
5.2900
77,100
Jul 30, 2026
4.8000
5.2300
4.5750
5.1800
5.1800
132,900
Jul 29, 2026
5.7500
5.7500
4.6800
4.7200
4.7200
192,400
Jul 28, 2026
6.0200
6.0200
5.3300
5.8500
5.8500
84,700
Jul 27, 2026
5.6800
6.0900
5.5000
6.0600
6.0600
132,400
Jul 24, 2026
5.9800
6.1350
5.5500
5.5900
5.5900
99,000
Jul 23, 2026
5.9900
6.5930
5.9900
6.1400
6.1400
235,700
Jul 22, 2026
5.8600
6.0750
5.7170
5.7500
5.7500
81,500
Jul 21, 2026
5.3700
5.9700
5.2300
5.8300
5.8300
199,100
Jul 20, 2026
5.4000
5.6300
5.2600
5.2900
5.2900
77,800
Jul 17, 2026
5.3500
5.5900
5.2200
5.3300
5.3300
144,300
Jul 16, 2026
6.0400
6.0400
5.4200
5.5400
5.5400
112,600
Jul 15, 2026
6.7500
7.3550
6.1250
6.2400
6.2400
235,000
Jul 14, 2026
6.1000
6.4400
5.9600
6.4300
6.4300
345,900
Jul 13, 2026
6.0600
6.0900
5.4500
5.6300
5.6300
313,800
Jul 10, 2026
6.1300
6.1300
5.7640
5.9100
5.9100
219,000
Jul 9, 2026
6.5300
6.5300
5.9700
6.1000
6.1000
259,200
Jul 8, 2026
6.6100
6.8150
6.3650
6.4900
6.4900
102,900
Jul 7, 2026
7.5300
7.6400
6.3550
6.4900
6.4900
127,800
Jul 6, 2026
7.9200
7.9200
7.2400
7.3900
7.3900
175,000
Jul 2, 2026
8.0000
8.8700
7.5510
7.8800
7.8800
417,600
Jul 1, 2026
6.6400
7.5600
6.5500
7.2600
7.2600
433,800
Jun 30, 2026
6.5200
6.8300
6.1850
6.4600
6.4600
512,600
Jun 29, 2026
6.1200
6.1310
5.6450
5.7600
5.7600
217,300
Jun 26, 2026
5.4800
6.2990
5.4800
5.8300
5.8300
207,400
Jun 25, 2026
6.0500
6.0500
5.5600
5.6200
5.6200
237,200
Jun 24, 2026
6.7100
6.7100
6.0100
6.0400
6.0400
269,000
Jun 23, 2026
6.5800
7.2000
6.5800
6.8100
6.8100
277,400
Jun 22, 2026
7.7700
7.7700
6.8000
6.8900
6.8900
367,100
Jun 18, 2026
8.4800
8.4800
7.4250
7.8000
7.8000
571,100
Jun 17, 2026
8.4900
9.0700
8.3300
8.4100
8.4100
125,400
Jun 16, 2026
8.5900
8.6800
8.0400
8.4300
8.4300
109,500
Jun 15, 2026
9.3000
9.4200
8.5650
8.6500
8.6500
168,600
Jun 12, 2026
10.0200
10.0500
8.6400
8.9200
8.9200
214,900
Jun 11, 2026
8.1850
9.2400
7.8700
9.2100
9.2100
197,000
Jun 10, 2026
8.3000
8.6400
7.8900
8.0900
8.0900
157,100
Jun 9, 2026
9.0600
9.4400
7.6200
8.5100
8.5100
266,300
Jun 8, 2026
9.6050
9.6050
8.8700
8.9650
8.9650
214,300
Jun 5, 2026
10.1900
10.4400
8.9020
9.2200
9.2200
326,700
Jun 4, 2026
9.2000
11.0000
9.1700
10.9100
10.9100
534,800
Jun 3, 2026
10.5000
10.5000
9.1600
9.4000
9.4000
597,700
Jun 2, 2026
11.1000
11.1400
10.5100
11.1000
11.1000
481,700
Jun 1, 2026
11.6750
12.2000
10.2700
11.1800
11.1800
1,293,900
May 29, 2026
12.4600
12.4600
9.9100
11.4400
11.4400
2,241,200
May 28, 2026
11.4400
12.3100
10.5000
11.8300
11.8300
1,522,600
May 27, 2026
9.1700
9.2900
8.5550
9.2900
9.2900
225,300
May 26, 2026
9.4800
9.8600
8.8400
9.1500
9.1500
444,700
May 22, 2026
8.5300
9.0400
8.3750
8.9360
8.9360
240,600
May 21, 2026
8.8000
8.8000
8.1900
8.4800
8.4800
96,000
May 20, 2026
8.2500
8.8200
7.8800
8.8100
8.8100
148,700
May 19, 2026
8.2000
8.4560
7.9300
8.1300
8.1300
114,900
May 18, 2026
7.7300
8.4600
7.7300
8.3900
8.3900
207,600
May 15, 2026
8.1400
8.1400
7.6100
7.7700
7.7700
211,100
May 14, 2026
7.9600
8.9440
7.9600
8.6900
8.6900
205,100
May 13, 2026
9.2400
9.2400
7.7150
7.9600
7.9600
358,100
May 12, 2026
9.5500
9.9300
8.8200
9.5500
9.5500
151,700
May 11, 2026
9.5700
9.6680
8.7500
9.4000
9.4000
300,500
May 8, 2026
9.5100
9.7500
9.0400
9.7400
9.7400
274,800
May 7, 2026
11.4700
11.4700
9.2500
9.4300
9.4300
228,800
May 6, 2026
10.3600
11.2100
10.0500
11.1100
11.1100
146,300
May 5, 2026
11.5350
11.5350
9.8570
10.2800
10.2800
127,700
May 4, 2026
11.4450
12.1000
11.2400
11.3200
11.3200
105,300
May 1, 2026
11.9800
11.9800
10.9100
11.4200
11.4200
120,400
Apr 30, 2026
10.9300
11.7700
10.6000
11.7700
11.7700
86,900
Apr 29, 2026
11.3500
11.3500
10.4300
10.4500
10.4500
77,600
Apr 28, 2026
11.6400
11.6500
10.7900
11.3900
11.3900
63,600
Apr 27, 2026
11.1800
12.2980
11.1400
11.9500
11.9500
88,200
Apr 24, 2026
13.0000
13.0000
11.1350
11.2800
11.2800
196,300
Apr 23, 2026
14.0000
14.0000
12.1800
12.8300
12.8300
170,000
Apr 22, 2026
14.7100
15.1600
13.8000
14.3000
14.3000
206,700
Apr 21, 2026
15.2800
15.2800
13.8800
14.2700
14.2700
110,400
Apr 20, 2026
14.6000
15.3200
14.3500
14.6300
14.6300
69,200
Apr 17, 2026
17.2900
17.8200
15.0000
15.1300
15.1300
132,400
Apr 16, 2026
17.3800
17.9600
16.1700
16.9100
16.9100
102,000
Apr 15, 2026
16.7500
17.6400
16.3000
16.8700
16.8700
38,800
Apr 14, 2026
16.9900
17.6200
15.9950
16.5000
16.5000
68,700
Apr 13, 2026
15.0000
16.6220
14.8700
16.4700
16.4700
54,600
Apr 10, 2026
14.3300
15.1700
13.9000
15.0300
15.0300
57,800
Apr 9, 2026
16.5500
16.8200
14.2500
14.3300
14.3300
95,100
Apr 8, 2026
18.8900
19.0000
16.2100
17.0300
17.0300
123,000
Apr 7, 2026
16.4700
16.4700
14.9500
15.8850
15.8850
89,200
Apr 6, 2026
15.4400
17.0500
15.4400
17.0300
17.0300
116,300
Apr 2, 2026
13.3300
15.0000
12.7220
14.0000
14.0000
56,200
Apr 1, 2026
16.3500
16.3600
14.2600
14.3900
14.3900
73,300
Mar 31, 2026
14.0200
15.7440
13.5800
15.5200
15.5200
123,000
Mar 30, 2026
16.5000
16.5000
13.1100
13.3400
13.3400
102,500
Mar 27, 2026
17.4900
18.4500
16.2900
16.4300
16.4300
81,600
Mar 26, 2026
20.0100
20.0900
18.0200
18.2200
18.2200
42,700
Mar 25, 2026
19.9580
20.7000
19.3900
20.6070
20.6070
71,300
Mar 24, 2026
22.4800
22.4800
18.2900
19.1100
19.1100
144,400
Mar 23, 2026
23.0000
24.0550
21.9900
22.5400
22.5400
131,100
Mar 20, 2026
27.0300
27.5400
22.2300
22.9100
22.9100
99,300
Mar 19, 2026
26.3100
29.0000
25.2600
28.2700
28.2700
88,800
Mar 18, 2026
29.5000
30.9590
28.2300
28.5450
28.5450
64,200
Mar 17, 2026
27.4800
29.9800
27.3400
29.9800
29.9800
56,900
Mar 16, 2026
26.3200
27.6200
25.0720
26.4400
26.4400
51,700
Mar 13, 2026
26.9100
27.8600
25.2100
25.2600
25.2600
51,500
Mar 12, 2026
25.8100
27.6000
24.2500
26.7100
26.7100
88,600
Mar 11, 2026
25.3700
27.3500
24.9000
26.1100
26.1100
65,900
Mar 10, 2026
27.8300
27.8900
26.1350
26.2200
26.2200
87,500
Mar 9, 2026
25.6800
29.0200
25.4300
28.3500
28.3500
126,100
Mar 6, 2026
23.2100
27.4400
22.3200
25.2900
25.2900
107,300
Mar 5, 2026
26.5800
26.5800
22.7700
24.5400
24.5400
128,300
Mar 4, 2026
26.9100
27.2000
24.6500
26.5400
26.5400
123,600
Mar 3, 2026
27.1100
29.1100
25.3100
26.6400
26.6400
180,600
Mar 2, 2026
28.5900
31.3300
24.4700
27.8300
27.8300
516,600
Feb 27, 2026
24.4200
25.0050
23.8000
24.9100
24.9100
132,800
Feb 26, 2026
26.4850
28.9300
25.2300
28.9300
28.9300
99,400
Feb 25, 2026
29.4300
29.4700
26.5800
26.7000
26.7000
96,700
Feb 24, 2026
28.0000
28.6500
23.8600
28.0000
28.0000
145,300
Feb 23, 2026
29.7300
30.8920
28.2550
30.4900
30.4900
98,800
Feb 20, 2026
39.8200
39.8200
31.1700
32.0000
32.0000
201,000
Feb 19, 2026
33.2600
38.8200
33.1200
38.8200
38.8200
166,600
Feb 18, 2026
30.5000
34.9950
30.5000
32.9900
32.9900
107,400
Feb 17, 2026
26.9600
30.0400
26.6550
29.4400
29.4400
38,400
Feb 13, 2026
28.6100
29.7900
26.8500
27.7540
27.7540
37,000
Feb 12, 2026
27.2600
27.9850
25.7200
26.8000
26.8000
33,300
Feb 11, 2026
32.0900
32.4400
25.3150
27.3800
27.3800
67,400
Feb 10, 2026
34.3200
34.7900
30.5910
30.5910
30.5910
50,500
Feb 9, 2026
31.7000
35.2380
31.5400
34.7100
34.7100
96,400
Feb 6, 2026
28.5400
31.7900
27.8600
31.7000
31.7000
104,600
Feb 5, 2026
28.6400
30.8000
25.5010
25.9000
25.9000
41,400
Feb 4, 2026
39.0300
39.0300
27.0000
30.1340
30.1340
65,200
Feb 3, 2026
35.7000
39.6300
35.1000
39.6300
39.6300
48,200
Feb 2, 2026
37.0000
37.2200
33.3000
34.0500
34.0500
29,200
Jan 30, 2026
42.4800
43.8500
38.4100
39.3500
39.3500
38,200
Jan 29, 2026
48.3500
49.5450
42.6600
43.5800
43.5800
70,400
Jan 28, 2026
53.5400
53.6000
45.0000
47.3700
47.3700
100,100
Jan 27, 2026
47.5000
52.4600
47.3600
52.4600
52.4600
57,500
Jan 26, 2026
43.8500
48.4700
43.0100
46.7900
46.7900
47,600
Jan 23, 2026
47.8700
50.3300
44.4310
45.6000
45.6000
60,700
Jan 22, 2026
56.2900
56.2900
46.7240
48.6400
48.6400
82,300
Jan 21, 2026
61.9400
62.2200
49.0400
55.4500
55.4500
138,100
Jan 20, 2026
61.0000
67.5710
61.0000
62.7900
62.7900
83,000
Jan 16, 2026
60.0000
66.2500
60.0000
65.3000
65.3000
62,700
Jan 15, 2026
56.7200
61.0000
52.7800
59.2800
59.2800
64,400
Jan 14, 2026
54.0550
58.6100
49.7700
56.3800
56.3800
62,800
Jan 13, 2026
54.4100
56.5000
52.8900
54.9900
54.9900
60,800
Jan 12, 2026
52.4400
54.8800
50.3700
53.9900
53.9900
91,600
Jan 9, 2026
43.6000
51.0000
42.6600
49.9400
49.9400
130,700
Jan 8, 2026
38.8000
45.8000
38.8000
42.2800
42.2800
181,600
Jan 7, 2026
33.1900
35.7100
32.5700
33.0800
33.0800
43,400
Jan 6, 2026
32.0400
33.3500
29.5910
33.2200
33.2200
32,600
Jan 5, 2026
28.6900
31.9500
27.3000
31.9500
31.9500
60,200
Jan 2, 2026
22.5000
24.9900
22.2100
24.9900
24.9900
5,500
Dec 31, 2025
23.1800
23.4100
22.7100
23.1190
23.1190
14,500
Dec 30, 2025
24.2400
24.3190
23.1650
23.1890
23.1890
7,600
Dec 29, 2025
24.0390
24.5000
23.7600
23.9800
23.9800
12,200
Dec 26, 2025
25.2300
25.2300
23.3900
24.3000
24.3000
16,400
Dec 24, 2025
0.492
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
25.9710
26.2500
25.4500
25.6500
25.6500
18,000
Dec 23, 2025
27.0700
28.4800
26.3400
27.7170
27.2250
37,900
Dec 22, 2025
25.0600
27.5000
25.0600
27.1700
26.6877
76,400
Dec 19, 2025
22.2700
23.6200
22.2440
23.4940
23.0770
14,600
Dec 18, 2025
20.9400
21.2400
20.8600
21.2300
20.8531
3,900
Dec 17, 2025
22.4500
22.7300
19.9200
20.2850
19.9249
12,300
Dec 16, 2025
22.8000
22.8300
22.2280
22.4000
22.0024
3,000
Dec 15, 2025
24.2500
24.3500
22.5100
23.0390
22.6300
7,000
Dec 12, 2025
26.2500
26.2500
23.7500
24.1180
23.6899
15,200
Dec 11, 2025
24.5400
26.1610
23.6000
26.1490
25.6848
20,900
Dec 10, 2025
24.3200
25.6800
22.5000
24.9460
24.5032
13,600
Dec 9, 2025
25.1800
26.5190
24.3000
24.9270
24.4845
20,100
Dec 8, 2025
25.3200
25.5100
23.7300
24.9500
24.5071
13,800
Dec 5, 2025
25.2200
25.2200
24.0020
24.7600
24.3205
31,600
Dec 4, 2025
22.8000
25.9780
22.8000
25.5280
25.0749
19,300
Dec 3, 2025
20.8800
22.5600
20.8800
22.5600
22.1595
9,900
Dec 2, 2025
23.4700
23.4700
21.5470
21.5470
21.1645
8,000
Dec 1, 2025
24.6300
24.6300
22.8100
22.8100
22.4051
4,800
Nov 28, 2025
24.6700
24.6900
24.1950
24.6270
24.1898
4,600
Nov 26, 2025
24.7500
25.2900
24.3700
24.5900
24.1535
11,100
Nov 25, 2025
23.9900
24.6450
23.6200
24.1400
23.7115
6,100
Nov 24, 2025
20.9400
23.5900
20.9400
23.5900
23.1713
9,200
Nov 21, 2025
19.1300
20.6550
18.5000
20.6550
20.2884
25,900
Nov 20, 2025
23.8500
23.8500
19.7480
19.7480
19.3975
12,200
Nov 19, 2025
21.5000
22.5000
21.3800
21.8530
21.4651
6,600
Nov 18, 2025
20.2100
21.9120
20.0000
21.4400
21.0594
11,800
Nov 17, 2025
22.5400
22.5400
20.5900
21.4300
21.0496
23,100
Nov 14, 2025
20.9800
23.4250
20.8800
22.7800
22.3756
17,800
Nov 13, 2025
24.6300
25.1400
22.2000
22.4300
22.0318
19,500
Nov 12, 2025
26.1000
26.6150
25.0700
25.8500
25.3911
10,000
Nov 11, 2025
26.6800
27.0000
25.4800
25.6800
25.2242
17,400
Nov 10, 2025
29.3900
29.3900
26.2460
28.4200
27.9155
36,200
Nov 7, 2025
22.8300
27.2140
20.8700
26.9000
26.4225
31,300
Nov 6, 2025
26.8800
27.8290
21.9300
23.3200
22.9060
52,000
Nov 5, 2025
30.3100
30.3300
25.5650
26.8380
26.3616
116,600
Nov 4, 2025
35.0650
38.2100
35.0650
37.1000
36.4414
48,300
Nov 3, 2025
37.5700
38.2900
35.6400
38.1800
37.5023
20,900
Oct 31, 2025
36.0100
39.0000
36.0050
37.8100
37.1388
19,600
