NYSEArca - Nasdaq Real Time Price
USD
T-REX 2X Long SKHY Daily Target ETF (HYNX)
16.83
-0.32
(-1.87%)
At close: 4:00:00 PM EST
17.05
+0.22
(+1.31%)
After hours: 6:06:46 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
18.36 | 18.74 | 16.53 | 16.83 | 16.83 | 362,336 |
|
Oct 30, 2026
|
17.54 | 18.23 | 16.23 | 17.15 | 17.15 | 403,600 |
|
Oct 29, 2026
|
20.79 | 21.13 | 19.71 | 20.43 | 20.43 | 293,800 |
|
Oct 28, 2026
|
19.50 | 21.43 | 19.28 | 21.12 | 21.12 | 820,900 |
|
Oct 27, 2026
|
16.96 | 17.05 | 16.40 | 16.69 | 16.69 | 477,400 |
|
Oct 26, 2026
|
15.61 | 16.27 | 15.35 | 16.07 | 16.07 | 281,400 |
|
Oct 23, 2026
|
14.77 | 15.19 | 14.57 | 14.85 | 14.85 | 202,000 |
|
Oct 22, 2026
|
15.08 | 15.54 | 13.61 | 13.84 | 13.84 | 362,400 |
|
Oct 21, 2026
|
16.92 | 17.03 | 15.78 | 16.42 | 16.42 | 354,500 |
|
Oct 20, 2026
|
15.19 | 16.27 | 15.10 | 15.65 | 15.65 | 279,900 |
|
Oct 19, 2026
|
16.50 | 17.09 | 16.11 | 16.38 | 16.38 | 293,100 |
|
Oct 16, 2026
|
16.25 | 16.25 | 14.95 | 15.03 | 15.03 | 403,300 |
|
Oct 15, 2026
|
15.40 | 17.36 | 15.39 | 17.33 | 17.33 | 559,200 |
|
Oct 14, 2026
|
18.49 | 18.89 | 17.60 | 17.67 | 17.67 | 379,500 |
|
Oct 13, 2026
|
18.77 | 20.17 | 18.75 | 20.14 | 20.14 | 436,700 |
|
Oct 12, 2026
|
22.18 | 22.18 | 21.25 | 21.45 | 21.45 | 236,400 |
|
Oct 9, 2026
|
24.51 | 24.60 | 23.31 | 23.41 | 23.41 | 181,700 |
|
Oct 8, 2026
|
25.56 | 25.71 | 22.84 | 23.90 | 23.90 | 446,900 |
|
Oct 7, 2026
|
26.12 | 26.87 | 25.66 | 26.10 | 26.10 | 382,600 |
|
Oct 6, 2026
|
30.22 | 30.30 | 26.92 | 27.44 | 27.44 | 432,200 |
|
Oct 5, 2026
|
30.90 | 31.66 | 30.00 | 31.46 | 31.46 | 154,000 |
|
Oct 2, 2026
|
31.12 | 31.57 | 30.22 | 31.39 | 31.39 | 179,500 |
|
Oct 1, 2026
|
28.55 | 31.09 | 27.72 | 31.00 | 31.00 | 263,400 |
|
Sep 30, 2026
|
28.86 | 29.15 | 28.08 | 28.08 | 28.08 | 173,700 |
|
Sep 29, 2026
|
28.41 | 29.44 | 27.93 | 28.98 | 28.98 | 221,700 |
|
Sep 28, 2026
|
28.71 | 28.96 | 26.71 | 27.49 | 27.49 | 229,800 |
|
Sep 25, 2026
|
29.99 | 31.00 | 29.44 | 30.52 | 30.52 | 322,300 |
|
Sep 24, 2026
|
28.90 | 29.81 | 28.50 | 29.05 | 29.05 | 172,600 |
|
Sep 23, 2026
|
30.75 | 31.24 | 28.96 | 29.89 | 29.89 | 415,800 |
|
Sep 22, 2026
|
29.36 | 32.30 | 29.17 | 31.95 | 31.95 | 392,400 |
|
Sep 21, 2026
|
29.71 | 30.30 | 29.11 | 29.93 | 29.93 | 331,400 |
|
Sep 18, 2026
|
28.72 | 30.86 | 28.06 | 29.62 | 29.62 | 302,800 |
|
Sep 17, 2026
|
27.80 | 28.77 | 27.65 | 28.15 | 28.15 | 295,500 |
|
Sep 16, 2026
|
27.43 | 27.45 | 25.16 | 25.73 | 25.73 | 362,100 |
|
Sep 15, 2026
|
26.98 | 27.58 | 25.03 | 25.72 | 25.72 | 240,600 |
|
Sep 14, 2026
|
25.83 | 27.35 | 25.68 | 26.09 | 26.09 | 346,000 |
|
Sep 11, 2026
|
31.63 | 31.63 | 29.65 | 30.71 | 30.71 | 357,400 |
|
Sep 10, 2026
|
30.49 | 31.91 | 29.82 | 30.20 | 30.20 | 614,000 |
|
Sep 9, 2026
|
30.27 | 34.02 | 30.18 | 33.70 | 33.70 | 717,000 |
|
Sep 8, 2026
|
29.25 | 30.77 | 29.03 | 29.52 | 29.52 | 489,300 |
|
Sep 4, 2026
|
23.39 | 27.16 | 23.39 | 26.90 | 26.90 | 585,800 |
|
Sep 3, 2026
|
22.36 | 23.45 | 21.52 | 23.15 | 23.15 | 419,600 |
|
Sep 2, 2026
|
22.05 | 23.70 | 21.88 | 23.53 | 23.53 | 270,000 |
|
Sep 1, 2026
|
22.53 | 23.33 | 21.77 | 22.47 | 22.47 | 231,200 |
|
Aug 31, 2026
|
22.48 | 23.61 | 22.36 | 23.48 | 23.48 | 286,700 |
|
Aug 28, 2026
|
22.03 | 23.19 | 21.69 | 22.54 | 22.54 | 493,800 |
|
Aug 27, 2026
|
23.32 | 23.52 | 21.92 | 22.75 | 22.75 | 359,400 |
|
Aug 26, 2026
|
21.93 | 22.60 | 21.67 | 21.77 | 21.77 | 293,700 |
|
Aug 25, 2026
|
22.24 | 22.60 | 21.39 | 22.19 | 22.19 | 287,000 |
|
Aug 24, 2026
|
21.59 | 21.66 | 19.99 | 21.09 | 21.09 | 488,100 |
|
Aug 21, 2026
|
24.43 | 24.51 | 23.12 | 23.38 | 23.38 | 447,000 |
|
Aug 20, 2026
|
22.91 | 24.16 | 22.50 | 23.29 | 23.29 | 613,600 |
|
Aug 19, 2026
|
23.29 | 23.50 | 21.26 | 21.46 | 21.46 | 926,100 |
|
Aug 18, 2026
|
23.23 | 23.72 | 20.96 | 21.24 | 21.24 | 736,200 |
|
Aug 17, 2026
|
26.41 | 28.16 | 25.56 | 26.03 | 26.03 | 829,100 |
|
Aug 14, 2026
|
25.49 | 26.16 | 23.86 | 24.65 | 24.65 | 743,200 |
|
Aug 13, 2026
|
21.14 | 25.20 | 21.07 | 24.38 | 24.38 | 1,122,000 |
|
Aug 12, 2026
|
20.38 | 21.54 | 19.53 | 21.32 | 21.32 | 872,400 |
|
Aug 11, 2026
|
17.52 | 18.13 | 17.06 | 18.12 | 18.12 | 593,800 |
|
Aug 10, 2026
|
16.49 | 17.49 | 16.30 | 16.57 | 16.57 | 739,000 |
|
Aug 7, 2026
|
18.66 | 18.70 | 16.15 | 17.25 | 17.25 | 1,585,600 |
|
Aug 6, 2026
|
17.49 | 19.71 | 17.09 | 18.74 | 18.74 | 1,386,400 |
|
Aug 5, 2026
|
20.54 | 22.13 | 20.36 | 20.70 | 20.70 | 1,001,600 |
|
Aug 4, 2026
|
20.50 | 22.00 | 19.76 | 21.83 | 21.83 | 1,377,500 |
|
Aug 3, 2026
|
18.00 | 19.05 | 16.58 | 18.62 | 18.62 | 1,081,900 |
|
Jul 31, 2026
|
23.43 | 24.07 | 18.89 | 18.92 | 18.92 | 1,675,500 |
|
Jul 30, 2026
|
17.47 | 20.73 | 17.05 | 20.41 | 20.41 | 2,971,300 |
|
Jul 29, 2026
|
15.87 | 17.69 | 14.69 | 15.16 | 15.16 | 3,451,500 |
|
Jul 28, 2026
|
17.58 | 17.67 | 15.49 | 15.90 | 15.90 | 3,072,000 |
|
Jul 27, 2026
|
24.48 | 24.48 | 18.31 | 19.50 | 19.50 | 1,666,100 |
|
Jul 24, 2026
|
25.96 | 26.04 | 22.49 | 23.02 | 23.02 | 1,569,400 |
|
Jul 23, 2026
|
28.32 | 30.54 | 27.09 | 27.91 | 27.91 | 1,472,500 |
|
Jul 22, 2026
|
25.63 | 28.11 | 25.51 | 26.51 | 26.51 | 836,900 |
|
Jul 21, 2026
|
25.80 | 29.09 | 25.37 | 28.81 | 28.81 | 1,364,900 |
|
Jul 20, 2026
|
26.34 | 26.34 | 22.15 | 22.58 | 22.58 | 1,205,200 |
|
Jul 17, 2026
|
22.98 | 27.47 | 20.93 | 23.52 | 23.52 | 2,235,700 |
|
Jul 16, 2026
|
27.95 | 28.63 | 22.68 | 23.05 | 23.05 | 804,900 |
|
Jul 15, 2026
|
33.78 | 36.11 | 27.71 | 31.62 | 31.62 | 1,160,300 |
|
Jul 14, 2026
|
30.12 | 38.83 | 29.49 | 38.77 | 38.77 | 776,300 |
