7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,253.03

-620.24

-0.80%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Cboe US - Delayed Quote USD

T-Rex 2X Long Tesla Daily Target ETF (TSLT)

15.61 -0.31 (-1.95%)

At close: October 30 at 4:00:00 PM EDT

15.59 -0.02 (-0.13%)

After hours: October 30 at 7:39:43 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	15.09	15.96	14.68	15.61	15.61	1,803,900
Oct 29, 2026	16.08	16.20	15.70	15.92	15.92	770,200
Oct 28, 2026	16.49	16.50	15.45	16.03	16.03	1,167,400
Oct 27, 2026	15.51	16.33	15.36	16.27	16.27	1,448,300
Oct 26, 2026	14.47	15.47	14.47	15.05	15.05	2,399,400
Oct 23, 2026	13.69	14.02	13.13	13.65	13.65	1,672,100
Oct 22, 2026	13.78	14.90	13.75	13.85	13.85	3,324,400
Oct 21, 2026	14.35	14.91	14.31	14.73	14.73	2,821,900
Oct 20, 2026	13.59	14.08	13.08	13.80	13.80	2,082,900
Oct 19, 2026	12.66	13.49	12.46	13.41	13.41	2,481,100
Oct 16, 2026	13.54	13.60	12.09	12.47	12.47	2,776,900
Oct 15, 2026	12.95	13.12	12.51	13.05	13.05	1,478,000
Oct 14, 2026	13.67	13.69	13.14	13.40	13.40	1,387,200
Oct 13, 2026	13.75	14.12	13.71	14.00	14.00	673,900
Oct 12, 2026	14.56	14.56	14.18	14.20	14.20	881,000
Oct 9, 2026	14.52	15.00	14.35	14.56	14.56	1,418,600
Oct 8, 2026	13.92	14.07	13.49	14.02	14.02	1,188,000
Oct 7, 2026	14.29	14.56	13.97	14.20	14.20	1,085,900
Oct 6, 2026	14.52	14.63	14.31	14.45	14.45	1,207,700
Oct 5, 2026	13.59	14.51	13.29	14.30	14.30	2,091,800
Oct 2, 2026	13.00	13.99	12.94	13.71	13.71	2,857,400
Oct 1, 2026	12.73	12.95	12.54	12.55	12.55	1,412,900
Sep 30, 2026	12.40	12.63	11.98	12.61	12.61	2,440,700
Sep 29, 2026	12.85	12.89	12.40	12.47	12.47	1,386,500
Sep 28, 2026	13.62	13.70	12.77	12.81	12.81	1,764,900
Sep 25, 2026	14.85	15.03	13.58	13.92	13.92	3,068,400
Sep 24, 2026	14.36	14.77	14.20	14.35	14.35	1,501,500
Sep 23, 2026	14.54	15.04	14.35	14.55	14.55	1,303,400
Sep 22, 2026	14.43	14.56	14.00	14.45	14.45	1,484,700
Sep 21, 2026	13.94	14.41	13.89	14.18	14.18	1,895,900
Sep 18, 2026	13.71	13.87	13.13	13.37	13.37	2,043,800
Sep 17, 2026	13.68	14.11	13.33	13.55	13.55	2,098,900
Sep 16, 2026	12.99	13.45	12.75	12.97	12.97	1,883,500
Sep 15, 2026	12.99	13.27	12.68	12.87	12.87	2,836,500
Sep 14, 2026	13.08	13.67	12.89	13.02	13.02	1,764,100
Sep 11, 2026	13.41	13.75	13.24	13.52	13.52	1,669,000
Sep 10, 2026	13.17	13.81	12.96	13.39	13.39	1,511,300
Sep 9, 2026	13.74	14.27	13.68	13.71	13.71	2,410,900
Sep 8, 2026	12.99	13.86	12.86	13.73	13.73	2,383,100
Sep 4, 2026	13.33	13.56	12.54	12.74	12.74	3,704,000
Sep 3, 2026	13.68	15.04	13.68	14.48	14.48	5,429,200
Sep 2, 2026	13.30	13.33	12.55	13.07	13.07	2,498,800
Sep 1, 2026	13.32	13.51	12.77	13.01	13.01	2,891,200
Aug 31, 2026	12.44	13.98	12.42	13.90	13.90	3,664,800
Aug 28, 2026	13.11	13.25	12.28	12.55	12.55	2,073,000
Aug 27, 2026	12.35	13.05	12.32	12.97	12.97	2,569,200
Aug 26, 2026	12.38	12.78	12.12	12.35	12.35	2,264,900
Aug 25, 2026	12.67	13.16	12.60	12.67	12.67	2,314,600
Aug 24, 2026	13.56	13.66	12.55	12.59	12.59	2,003,900
Aug 21, 2026	12.70	13.90	12.52	13.65	13.65	3,516,700
Aug 20, 2026	12.42	12.54	11.94	12.38	12.38	2,533,300
Aug 19, 2026	11.95	12.86	11.75	12.82	12.82	2,017,100
Aug 18, 2026	11.64	12.08	11.43	11.82	11.82	1,750,400
Aug 17, 2026	12.14	12.44	11.88	12.01	12.01	1,601,000
Aug 14, 2026	12.21	12.86	11.74	12.23	12.23	3,168,900
Aug 13, 2026	11.18	12.18	11.07	12.07	12.07	2,625,400
Aug 12, 2026	11.74	11.78	10.97	11.23	11.23	1,791,400
Aug 11, 2026	11.59	11.82	11.38	11.59	11.59	1,829,400
Aug 10, 2026	11.20	11.55	11.16	11.46	11.46	1,585,300
Aug 7, 2026	10.87	11.66	10.84	11.32	11.32	2,167,700
Aug 6, 2026	10.56	10.96	10.47	10.72	10.72	1,652,500
Aug 5, 2026	11.01	11.25	10.78	10.85	10.85	2,054,100
Aug 4, 2026	11.06	11.41	10.83	11.26	11.26	2,465,800
Aug 3, 2026	10.13	11.08	10.13	10.91	10.91	2,971,300
Jul 31, 2026	10.14	10.49	9.61	10.20	10.20	2,860,000
Jul 30, 2026	9.70	10.19	9.60	10.07	10.07	3,363,400
Jul 29, 2026	10.01	10.11	9.36	9.41	9.41	3,857,500
Jul 28, 2026	9.95	10.25	9.57	10.00	10.00	3,852,500
Jul 27, 2026	10.41	10.65	9.81	10.14	10.14	3,365,800
Jul 24, 2026	10.95	11.06	9.95	10.39	10.39	4,425,400
Jul 23, 2026	12.67	12.67	10.55	10.83	10.83	6,569,200
Jul 22, 2026	15.47	15.82	15.23	15.35	15.35	1,730,500
Jul 21, 2026	15.14	16.14	15.01	15.74	15.74	1,909,800
Jul 20, 2026	16.31	16.38	14.98	14.98	14.98	2,170,200
Jul 17, 2026	16.00	16.34	15.62	15.95	15.95	1,763,800
Jul 16, 2026	16.88	17.18	16.33	16.81	16.81	2,014,200
Jul 15, 2026	17.52	18.19	16.82	17.11	17.11	1,803,100
Jul 14, 2026	17.55	17.80	17.17	17.29	17.29	1,624,500
Jul 13, 2026	18.05	18.12	16.86	17.16	17.16	1,840,700
Jul 10, 2026	18.57	18.83	17.92	18.33	18.33	2,456,600
Jul 9, 2026	17.15	18.37	16.92	18.25	18.25	2,878,200
Jul 8, 2026	17.65	17.65	16.86	17.18	17.18	1,872,500
Jul 7, 2026	19.29	19.50	17.89	17.97	17.97	3,315,400
Jul 6, 2026	17.65	19.58	17.01	19.54	19.54	2,139,900
Jul 2, 2026	20.57	20.97	16.88	17.20	17.20	6,246,200
Jul 1, 2026	19.91	21.04	19.67	20.31	20.31	3,140,100
Jun 30, 2026	18.50	20.25	18.50	19.81	19.81	4,289,600
Jun 29, 2026	16.47	19.21	16.30	19.02	19.02	3,259,600
Jun 26, 2026	15.52	17.01	15.39	16.26	16.26	2,229,500
Jun 25, 2026	15.94	16.28	15.64	15.94	15.94	1,490,900
Jun 24, 2026	16.37	16.78	15.80	15.98	15.98	1,192,100
Jun 23, 2026	17.58	17.58	16.33	16.55	16.55	2,119,700
Jun 22, 2026	17.85	19.59	17.76	18.69	18.69	2,602,800
Jun 18, 2026	18.15	18.50	16.91	18.24	18.24	1,927,800
Jun 17, 2026	18.45	18.81	17.75	17.94	17.94	2,453,300
Jun 16, 2026	18.66	19.46	18.37	18.67	18.67	2,844,400
Jun 15, 2026	19.47	19.73	18.98	19.35	19.35	3,846,100
Jun 12, 2026	18.27	18.94	17.13	18.85	18.85	3,455,400
Jun 11, 2026	17.31	19.01	16.67	18.21	18.21	3,552,500
Jun 10, 2026	17.69	18.16	16.63	16.78	16.78	1,970,000
Jun 9, 2026	19.50	20.20	16.98	18.15	18.15	3,370,200
Jun 8, 2026	18.13	19.66	18.04	19.29	19.29	1,876,300
Jun 5, 2026	20.53	20.97	17.45	17.71	17.71	3,026,300
Jun 4, 2026	20.52	21.15	20.26	20.35	20.35	2,333,300
Jun 3, 2026	20.38	21.89	20.15	20.89	20.89	3,869,500
Jun 2, 2026	20.42	20.95	19.94	20.90	20.90	2,587,500
Jun 1, 2026	21.37	21.55	20.13	20.13	20.13	2,541,400
May 29, 2026	22.60	22.74	21.43	22.15	22.15	1,989,500
May 28, 2026	22.33	23.06	22.28	22.84	22.84	2,132,700
May 27, 2026	22.93	23.23	22.22	22.68	22.68	2,968,100
May 26, 2026	21.70	22.18	21.29	22.03	22.03	2,542,900
May 22, 2026	20.97	21.81	20.75	21.26	21.26	3,391,100
May 21, 2026	20.97	21.39	20.03	20.49	20.49	2,578,100
May 20, 2026	19.56	20.48	19.44	20.43	20.43	2,772,800
May 19, 2026	19.13	19.35	18.21	19.23	19.23	2,804,500
May 18, 2026	20.69	20.88	19.33	19.77	19.77	4,170,400
May 15, 2026	22.25	22.29	20.99	20.99	20.99	2,955,700
May 14, 2026	23.56	24.15	23.04	23.22	23.22	2,660,600
May 13, 2026	22.61	24.30	21.93	23.44	23.44	3,203,000
May 12, 2026	23.08	23.78	21.10	22.18	22.18	5,113,500
May 11, 2026	21.14	23.92	20.63	23.49	23.49	6,890,800
May 8, 2026	20.62	22.08	20.62	21.79	21.79	5,068,600
May 7, 2026	19.83	20.59	19.30	20.20	20.20	3,760,600
May 6, 2026	17.83	19.24	17.62	18.94	18.94	2,822,700
May 5, 2026	18.67	19.30	18.08	18.12	18.12	2,595,500
May 4, 2026	18.21	18.61	17.70	18.40	18.40	3,502,600
May 1, 2026	17.52	18.90	17.25	18.27	18.27	2,925,600
Apr 30, 2026	16.66	17.71	16.25	17.41	17.41	2,087,400
Apr 29, 2026	16.91	16.97	16.42	16.66	16.66	2,103,900
Apr 28, 2026	16.88	17.53	16.65	16.94	16.94	2,357,800
Apr 27, 2026	16.64	17.40	15.89	17.20	17.20	2,679,500
Apr 24, 2026	16.75	17.59	16.50	16.97	16.97	3,706,100
Apr 23, 2026	16.92	17.87	16.31	16.77	16.77	4,424,600
Apr 22, 2026	18.12	18.60	17.89	18.04	18.04	3,662,000
Apr 21, 2026	18.63	18.70	17.89	17.97	17.97	3,488,300
Apr 20, 2026	19.55	19.94	18.18	18.56	18.56	3,134,600
Apr 17, 2026	18.95	20.18	18.52	19.36	19.36	5,551,100
Apr 16, 2026	18.74	18.79	17.63	18.27	18.27	3,096,500
Apr 15, 2026	16.38	18.82	15.99	18.61	18.61	5,990,200
Apr 14, 2026	15.56	16.43	15.33	16.11	16.11	2,817,100
Apr 13, 2026	14.91	15.45	14.81	15.12	15.12	2,719,000
Apr 10, 2026	14.61	14.95	14.32	14.85	14.85	2,189,100
Apr 9, 2026	14.39	14.85	13.88	14.57	14.57	2,702,200
Apr 8, 2026	16.15	16.18	14.09	14.40	14.40	4,468,000
Apr 7, 2026	14.69	14.79	13.88	14.64	14.64	5,438,000
Apr 6, 2026	16.09	16.52	14.68	15.21	15.21	3,209,100
Apr 2, 2026	16.24	16.83	15.78	15.93	15.93	4,965,800
Apr 1, 2026	17.63	18.04	17.23	17.87	17.87	3,143,300
Mar 31, 2026	16.14	17.15	16.11	17.01	17.01	3,591,100
Mar 30, 2026	16.48	16.65	15.30	15.58	15.58	2,925,000
Mar 27, 2026	16.93	16.93	15.97	16.16	16.16	2,489,800
Mar 26, 2026	18.01	18.32	17.12	17.17	17.17	1,936,700
Mar 25, 2026	18.85	19.45	18.39	18.42	18.42	2,654,500
Mar 24, 2026	17.56	18.62	17.56	18.18	18.18	2,859,100
Mar 23, 2026	17.30	18.42	17.30	17.96	17.96	4,377,000
Mar 20, 2026	18.00	18.00	16.50	16.85	16.85	5,182,800
Mar 19, 2026	18.73	18.73	17.88	18.02	18.02	5,924,700
Mar 18, 2026	19.89	20.29	19.22	19.25	19.25	1,644,000
Mar 17, 2026	19.57	20.00	19.30	19.91	19.91	2,203,000
Mar 16, 2026	19.59	20.34	19.44	19.58	19.58	1,751,300
Mar 13, 2026	19.92	20.02	19.01	19.11	19.11	3,318,000
Mar 12, 2026	20.55	20.70	19.52	19.55	19.55	2,081,800
Mar 11, 2026	20.25	21.70	20.25	20.84	20.84	3,436,400
Mar 10, 2026	20.26	20.74	19.91	20.00	20.00	4,169,900
Mar 9, 2026	19.10	20.25	18.24	19.96	19.96	4,992,400
Mar 6, 2026	19.92	20.34	19.52	19.74	19.74	3,652,300
Mar 5, 2026	20.27	21.01	20.08	20.70	20.70	2,764,800
Mar 4, 2026	19.99	20.98	19.63	20.75	20.75	3,002,000
Mar 3, 2026	19.65	19.81	18.72	19.40	19.40	5,641,900
Mar 2, 2026	19.22	20.66	19.01	20.54	20.54	3,304,400
Feb 27, 2026	20.53	20.94	20.03	20.45	20.45	1,652,000
Feb 26, 2026	21.72	21.98	20.61	21.11	21.11	2,318,600
Feb 25, 2026	21.54	22.36	21.54	22.04	22.04	1,836,500
Feb 24, 2026	20.22	21.38	20.10	21.22	21.22	2,085,200
Feb 23, 2026	21.05	21.07	19.68	20.26	20.26	3,263,500
Feb 20, 2026	21.15	21.84	20.90	21.53	21.53	2,882,400
Feb 19, 2026	21.10	21.91	20.78	21.57	21.57	2,942,700
Feb 18, 2026	21.48	22.10	21.34	21.50	21.50	2,778,600
Feb 17, 2026	21.67	21.76	20.39	21.46	21.46	3,466,500
Feb 13, 2026	21.85	22.90	21.50	22.20	22.20	5,064,200
Feb 12, 2026	23.67	24.29	21.87	22.19	22.19	4,537,900
Feb 11, 2026	23.36	24.30	22.54	23.40	23.40	3,468,700
Feb 10, 2026	22.38	23.32	22.26	23.12	23.12	2,297,100
Feb 9, 2026	21.50	22.69	21.23	22.25	22.25	3,434,100
Feb 6, 2026	20.56	21.98	20.27	21.64	21.64	3,900,700
Feb 5, 2026	20.20	20.75	19.24	20.20	20.20	4,375,200
Feb 4, 2026	22.70	23.10	20.45	21.18	21.18	5,349,300
Feb 3, 2026	23.18	23.63	22.02	22.90	22.90	4,698,200
Feb 2, 2026	22.86	23.49	22.10	22.92	22.92	2,464,700
Jan 30, 2026	23.32	24.88	23.05	23.83	23.83	5,073,600
Jan 29, 2026	24.79	25.03	22.20	22.42	22.42	5,881,300
Jan 28, 2026	24.16	24.83	23.95	23.96	23.96	2,791,000
Jan 27, 2026	24.73	24.76	24.00	24.04	24.04	1,339,900
Jan 26, 2026	25.65	25.68	24.42	24.53	24.53	1,680,300
Jan 23, 2026	25.99	26.53	25.57	26.17	26.17	2,430,700
Jan 22, 2026	24.60	26.22	24.33	26.20	26.20	2,997,300
Jan 21, 2026	23.17	24.94	22.93	24.19	24.19	3,676,300
Jan 20, 2026	24.03	24.17	22.71	22.90	22.90	2,600,200
Jan 16, 2026	25.19	26.08	24.74	25.01	25.01	1,969,900
Jan 15, 2026	25.46	25.92	25.04	25.11	25.11	2,275,400
Jan 14, 2026	25.64	25.77	24.65	25.26	25.26	3,000,000
Jan 13, 2026	26.51	26.71	25.80	26.18	26.18	3,008,500
Jan 12, 2026	25.46	27.01	25.12	26.36	26.36	2,529,800
Jan 9, 2026	24.90	26.40	24.31	25.94	25.94	3,259,200
Jan 8, 2026	24.01	25.04	23.64	24.89	24.89	2,515,400
Jan 7, 2026	24.94	25.22	24.43	24.45	24.45	1,807,700
Jan 6, 2026	26.25	26.43	24.13	24.73	24.73	3,553,100
Jan 5, 2026	26.42	27.52	26.05	26.83	26.83	2,427,700
Jan 2, 2026	27.62	27.70	24.96	25.30	25.30	3,767,700
Dec 31, 2025	27.49	27.51	26.65	26.71	26.71	1,911,000
Dec 30, 2025	28.13	28.34	27.23	27.29	27.29	1,925,700
Dec 29, 2025	28.95	29.13	27.90	27.91	27.91	2,691,600
Dec 26, 2025	31.24	31.67	29.73	29.89	29.89	2,432,300
Dec 24, 2025	31.63	31.96	30.15	31.21	31.21	1,627,100
Dec 23, 2025	31.75	32.10	30.95	31.32	31.32	1,878,700
Dec 22, 2025	31.90	33.03	31.31	31.71	31.71	3,429,000
Dec 19, 2025	31.69	31.97	29.98	30.72	30.72	3,864,600
Dec 18, 2025	30.40	32.03	29.84	31.06	31.06	4,440,600
Dec 17, 2025	31.84	32.78	28.99	29.14	29.14	5,698,500
Dec 16, 2025	29.82	32.29	29.06	32.06	32.06	4,728,900
Dec 15, 2025	29.54	31.05	29.34	30.25	30.25	4,719,000
Dec 12, 2025	26.98	28.74	26.19	28.25	28.25	3,930,600
Dec 11, 2025	27.06	27.12	26.05	26.85	26.85	2,007,300
Dec 10, 2025	26.79	28.05	26.49	27.40	27.40	3,004,900
Dec 9, 2025	25.75	27.51	25.59	26.67	26.67	2,122,600
Dec 8, 2025	27.00	27.26	25.49	26.03	26.03	3,023,200
Dec 5, 2025	27.66	28.40	27.53	27.91	27.91	1,742,500
Dec 4, 2025	27.30	27.91	26.81	27.88	27.88	1,757,300
Dec 3, 2025	25.28	27.13	25.21	26.99	26.99	2,777,000
Dec 2, 2025	25.14	25.85	24.15	24.95	24.95	2,752,100
Dec 1, 2025	24.52	25.49	24.52	25.08	25.08	1,754,100
Nov 28, 2025	24.64	25.41	24.64	25.11	25.11	1,384,800
Nov 26, 2025	24.39	24.75	23.62	24.71	24.71	2,358,100
Nov 25, 2025	23.33	24.03	22.39	23.88	23.88	3,874,600
Nov 24, 2025	22.03	24.15	21.97	23.70	23.70	5,399,900
Nov 21, 2025	22.09	22.16	20.10	20.91	20.91	8,243,300
Nov 20, 2025	23.50	25.10	21.32	21.35	21.35	10,650,500
Nov 19, 2025	22.62	23.20	21.76	22.36	22.36	5,780,000
Nov 18, 2025	22.49	22.91	21.24	22.07	22.07	9,099,900
Nov 17, 2025	21.82	24.59	21.80	22.92	22.92	7,457,200
Nov 14, 2025	20.40	23.29	20.06	22.42	22.42	7,905,100
Nov 13, 2025	24.71	24.87	21.56	22.21	22.21	7,191,400
Nov 12, 2025	27.05	27.05	25.13	25.60	25.60	4,200,400
Nov 11, 2025	26.69	27.07	25.84	26.72	26.72	3,657,500
Nov 10, 2025	26.79	27.94	26.05	27.40	27.40	3,266,900
Nov 7, 2025	26.64	26.64	24.63	25.62	25.62	6,687,600
Nov 6, 2025	29.72	30.40	26.26	27.63	27.63	9,159,700
Nov 5, 2025	28.57	30.24	27.10	29.72	29.72	4,717,000
Nov 4, 2025	28.76	29.61	27.49	27.50	27.50	5,754,200
Nov 3, 2025	29.10	31.40	28.87	30.69	30.69	6,021,100
Oct 31, 2025	28.08	29.34	27.63	29.19	29.19	4,268,200

Mobilize your Website

View Site in Mobile | Classic

Share by: