MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AFRU — T-REX 2X Long AFRM Daily Target ETF
Cboe BZXT-REX 2X Long AFRM Daily Target ETF
$8.71
+0.25(+2.96%)
- O
- 8.40
- H
- 8.71
- L
- 7.96
- V
- 22.3K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.71
Period Return-65.86%
Period High$26.69
Period Low$4.05
Avg Daily Volume63.5K
Total Trading Days263
AFRU — Historical OHLCV Price & Volume Table
Sep 16, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.40 | $8.71 | $7.96 | $8.71 | +$0.25 | +2.96% | 22,299 | $8.28 | $7.96 $8.71 |
| Sep 30, 2026 | $8.48 | $8.75 | $8.39 | $8.46 | $-0.01 | -0.06% | 14,571 | $8.49 | $8.39 $8.75 |
| Sep 29, 2026 | $8.46 | $8.68 | $8.18 | $8.47 | +$0.47 | +5.81% | 22,426 | $8.41 | $8.18 $8.68 |
| Sep 28, 2026 | $8.85 | $8.85 | $8.00 | $8.00 | $-1.06 | -11.70% | 19,137 | $8.29 | $8.00 $8.85 |
| Sep 25, 2026 | $9.27 | $9.27 | $8.78 | $9.06 | $-0.04 | -0.44% | 16,746 | $9.11 | $8.78 $9.27 |
| Sep 24, 2026 | $8.26 | $9.15 | $8.26 | $9.10 | +$0.81 | +9.77% | 53,053 | $8.66 | $8.26 $9.15 |
| Sep 23, 2026 | $8.98 | $8.98 | $7.92 | $8.29 | $-0.93 | -10.09% | 65,302 | $8.30 | $7.92 $8.98 |
| Sep 22, 2026 | $9.62 | $9.62 | $9.03 | $9.22 | +$0.18 | +1.99% | 25,257 | $9.30 | $9.03 $9.62 |
| Sep 21, 2026 | $9.10 | $9.18 | $8.80 | $9.04 | $-0.06 | -0.66% | 41,930 | $8.99 | $8.80 $9.18 |
| Sep 18, 2026 | $8.96 | $9.10 | $8.74 | $9.10 | +$0.21 | +2.36% | 11,390 | $8.96 | $8.74 $9.10 |
| Sep 17, 2026 | $9.45 | $9.56 | $8.81 | $8.89 | $-0.31 | -3.37% | 39,405 | $9.14 | $8.81 $9.56 |
| Sep 16, 2026 | $9.36 | $9.63 | $8.94 | $9.20 | $-0.10 | -1.08% | 14,039 | $9.30 | $8.94 $9.63 |
| Sep 15, 2026 | $9.80 | $10.07 | $9.26 | $9.30 | $-0.44 | -4.52% | 13,299 | $9.54 | $9.26 $10.07 |
| Sep 14, 2026 | $9.47 | $9.81 | $9.27 | $9.74 | +$0.57 | +6.16% | 36,209 | $9.53 | $9.27 $9.81 |
| Sep 11, 2026 | $8.51 | $9.21 | $8.36 | $9.18 | +$0.82 | +9.75% | 44,176 | $8.99 | $8.36 $9.21 |
| Sep 10, 2026 | $8.00 | $8.60 | $7.98 | $8.36 | $-0.09 | -1.07% | 61,121 | $8.33 | $7.98 $8.60 |
| Sep 9, 2026 | $9.30 | $9.30 | $8.43 | $8.45 | $-0.99 | -10.49% | 38,133 | $8.70 | $8.43 $9.30 |
| Sep 8, 2026 | $9.26 | $9.46 | $9.10 | $9.44 | $-0.04 | -0.42% | 24,473 | $9.30 | $9.10 $9.46 |
| Sep 4, 2026 | $9.65 | $9.65 | $9.40 | $9.48 | $-0.55 | -5.48% | 29,894 | $9.48 | $9.40 $9.65 |
| Sep 3, 2026 | $10.48 | $10.48 | $9.91 | $10.03 | +$0.02 | +0.20% | 15,708 | $10.10 | $9.91 $10.48 |
| Sep 2, 2026 | $8.77 | $10.25 | $8.77 | $10.01 | +$0.97 | +10.73% | 60,772 | $9.69 | $8.77 $10.25 |
| Sep 1, 2026 | $9.58 | $9.64 | $8.89 | $9.04 | $-1.12 | -11.02% | 133,454 | $9.24 | $8.89 $9.64 |
| Aug 31, 2026 | $10.51 | $10.59 | $9.38 | $10.16 | $-1.04 | -9.29% | 144,258 | $10.01 | $9.38 $10.59 |
| Aug 28, 2026 | $13.61 | $14.85 | $11.09 | $11.20 | +$0.12 | +1.08% | 829,669 | $13.40 | $11.09 $14.85 |
| Aug 27, 2026 | $11.00 | $11.28 | $10.55 | $11.08 | +$0.22 | +1.99% | 314,218 | $11.58 | $10.55 $11.28 |
| Aug 26, 2026 | $10.93 | $11.03 | $10.86 | $10.86 | $-0.38 | -3.40% | 13,964 | $10.97 | $10.86 $11.03 |
| Aug 25, 2026 | $11.25 | $11.27 | $10.82 | $11.25 | +$0.33 | +2.98% | 6,355 | $11.11 | $10.82 $11.27 |
| Aug 24, 2026 | $11.20 | $11.40 | $10.91 | $10.92 | $-0.07 | -0.63% | 17,709 | $11.15 | $10.91 $11.40 |
| Aug 21, 2026 | $10.67 | $10.99 | $10.66 | $10.99 | +$0.45 | +4.26% | 8,651 | $10.80 | $10.66 $10.99 |
| Aug 20, 2026 | $11.35 | $11.35 | $10.30 | $10.54 | $-0.62 | -5.58% | 16,634 | $10.47 | $10.30 $11.35 |