MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCUP — T-REX 2X Long CRCL Daily Target ETF
Cboe BZXT-REX 2X Long CRCL Daily Target ETF
$20.14
-1.12(-5.25%)
- O
- 22.68
- H
- 23.97
- L
- 19.81
- V
- 166.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.14
Period Return-21.87%
Period High$34.83
Period Low$1.43
Avg Daily Volume1.95M
Total Trading Days289
CCUP — Historical OHLCV Price & Volume Table
Aug 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.68 | $23.97 | $19.81 | $20.14 | $-1.12 | -5.25% | 166,586 | $21.59 | $19.81 $23.97 |
| Oct 1, 2026 | $21.08 | $22.00 | $20.40 | $21.25 | +$0.46 | +2.21% | 85,381 | $21.27 | $20.40 $22.00 |
| Sep 30, 2026 | $22.90 | $23.25 | $20.79 | $20.79 | $-0.80 | -3.73% | 78,476 | $21.47 | $20.79 $23.25 |
| Sep 29, 2026 | $23.65 | $23.79 | $21.30 | $21.59 | $-1.21 | -5.29% | 96,060 | $22.45 | $21.30 $23.79 |
| Sep 28, 2026 | $23.48 | $24.18 | $22.22 | $22.80 | $-1.77 | -7.20% | 65,903 | $23.13 | $22.22 $24.18 |
| Sep 25, 2026 | $26.35 | $26.35 | $23.82 | $24.57 | $-2.34 | -8.70% | 112,763 | $24.62 | $23.82 $26.35 |
| Sep 24, 2026 | $26.15 | $28.07 | $25.37 | $26.91 | +$0.84 | +3.22% | 118,192 | $26.59 | $25.37 $28.07 |
| Sep 23, 2026 | $27.34 | $29.34 | $26.03 | $26.07 | $-1.61 | -5.82% | 100,769 | $27.28 | $26.03 $29.34 |
| Sep 22, 2026 | $29.47 | $29.47 | $26.88 | $27.68 | +$0.06 | +0.22% | 109,581 | $27.95 | $26.88 $29.47 |
| Sep 21, 2026 | $29.74 | $30.77 | $27.00 | $27.62 | +$1.30 | +4.94% | 157,184 | $28.36 | $27.00 $30.77 |
| Sep 18, 2026 | $23.81 | $26.63 | $23.81 | $26.32 | +$3.70 | +16.36% | 158,828 | $25.38 | $23.81 $26.63 |
| Sep 17, 2026 | $21.67 | $23.05 | $20.83 | $22.62 | +$2.24 | +10.99% | 95,683 | $22.01 | $20.83 $23.05 |
| Sep 16, 2026 | $23.37 | $23.37 | $19.17 | $20.38 | $-3.32 | -14.01% | 293,587 | $20.74 | $19.17 $23.37 |
| Sep 15, 2026 | $27.30 | $27.60 | $22.80 | $23.70 | $-6.76 | -22.19% | 192,013 | $24.94 | $22.80 $27.60 |
| Sep 14, 2026 | $27.84 | $30.64 | $27.55 | $30.46 | +$3.98 | +15.03% | 147,740 | $28.96 | $27.55 $30.64 |
| Sep 11, 2026 | $27.49 | $29.50 | $26.28 | $26.48 | +$0.15 | +0.57% | 112,995 | $27.70 | $26.28 $29.50 |
| Sep 10, 2026 | $26.12 | $27.88 | $26.02 | $26.33 | $-1.57 | -5.63% | 69,884 | $26.83 | $26.02 $27.88 |
| Sep 9, 2026 | $32.05 | $32.05 | $27.90 | $27.90 | $-2.06 | -6.88% | 116,072 | $29.43 | $27.90 $32.05 |
| Sep 8, 2026 | $32.45 | $32.75 | $29.80 | $29.96 | $-4.14 | -12.14% | 101,928 | $31.09 | $29.80 $32.75 |
| Sep 4, 2026 | $31.16 | $34.49 | $30.70 | $34.10 | $-0.56 | -1.62% | 94,684 | $32.50 | $30.70 $34.49 |
| Sep 3, 2026 | $28.52 | $34.77 | $28.52 | $34.66 | +$8.41 | +32.04% | 290,071 | $32.56 | $28.52 $34.77 |
| Sep 2, 2026 | $25.78 | $26.66 | $24.60 | $26.25 | $-0.47 | -1.76% | 56,228 | $25.68 | $24.60 $26.66 |
| Sep 1, 2026 | $28.29 | $29.00 | $25.83 | $26.72 | $-3.90 | -12.74% | 101,390 | $27.29 | $25.83 $29.00 |
| Aug 31, 2026 | $25.45 | $30.99 | $25.08 | $30.62 | +$5.17 | +20.31% | 167,124 | $28.23 | $25.08 $30.99 |
| Aug 28, 2026 | $29.62 | $29.62 | $25.45 | $25.45 | $-4.81 | -15.90% | 169,123 | $27.53 | $25.45 $29.62 |
| Aug 27, 2026 | $28.64 | $31.42 | $28.64 | $30.26 | +$2.55 | +9.20% | 154,552 | $30.17 | $28.64 $31.42 |
| Aug 26, 2026 | $27.32 | $29.45 | $25.80 | $27.71 | $-1.18 | -4.08% | 110,767 | $27.79 | $25.80 $29.45 |
| Aug 25, 2026 | $24.47 | $29.65 | $24.27 | $28.89 | +$2.51 | +9.51% | 233,358 | $27.39 | $24.27 $29.65 |
| Aug 24, 2026 | $27.25 | $29.00 | $25.75 | $26.38 | $-0.12 | -0.45% | 180,517 | $27.33 | $25.75 $29.00 |
| Aug 21, 2026 | $26.50 | $29.30 | $25.55 | $26.50 | +$2.55 | +10.65% | 897,273 | $27.02 | $25.55 $29.30 |