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%
EOSU — T-REX 2X Long EOSE Daily Target ETF
Cboe BZXT-REX 2X Long EOSE Daily Target ETF
$4.88
+0.20(+4.27%)
- O
- 4.90
- H
- 4.96
- L
- 4.58
- V
- 283.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.88
Period Return-99.26%
Period High$762.50
Period Low$4.15
Avg Daily Volume132.3K
Total Trading Days181
EOSU — Historical OHLCV Price & Volume Table
Jan 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.90 | $4.96 | $4.58 | $4.88 | +$0.20 | +4.27% | 283,444 | $4.80 | $4.58 $4.96 |
| Oct 1, 2026 | $4.45 | $4.82 | $4.15 | $4.68 | +$0.25 | +5.64% | 316,499 | $4.45 | $4.15 $4.82 |
| Sep 30, 2026 | $4.87 | $4.93 | $4.43 | $4.43 | $-0.19 | -4.10% | 304,414 | $4.60 | $4.43 $4.93 |
| Sep 29, 2026 | $4.69 | $5.01 | $4.51 | $4.62 | +$0.11 | +2.43% | 438,439 | $4.78 | $4.51 $5.01 |
| Sep 28, 2026 | $4.78 | $4.78 | $4.30 | $4.51 | $-0.29 | -5.94% | 475,438 | $4.52 | $4.30 $4.78 |
| Sep 25, 2026 | $5.26 | $5.29 | $4.80 | $4.80 | $-0.25 | -4.86% | 850,578 | $4.97 | $4.80 $5.29 |
| Sep 24, 2026 | $5.94 | $5.94 | $4.80 | $5.04 | $-1.17 | -18.84% | 1,207,720 | $5.15 | $4.80 $5.94 |
| Sep 23, 2026 | $7.50 | $7.56 | $6.14 | $6.21 | $-1.90 | -23.43% | 497,717 | $6.66 | $6.14 $7.56 |
| Sep 22, 2026 | $8.42 | $9.25 | $8.07 | $8.11 | $-0.02 | -0.25% | 400,692 | $8.53 | $8.07 $9.25 |
| Sep 21, 2026 | $8.04 | $8.46 | $7.83 | $8.13 | +$0.37 | +4.77% | 168,478 | $8.12 | $7.83 $8.46 |
| Sep 18, 2026 | $8.36 | $8.56 | $7.13 | $7.76 | $-0.13 | -1.65% | 173,182 | $7.62 | $7.13 $8.56 |
| Sep 17, 2026 | $8.15 | $8.40 | $7.65 | $7.89 | +$0.13 | +1.67% | 208,189 | $8.03 | $7.65 $8.40 |
| Sep 16, 2026 | $8.10 | $8.10 | $7.28 | $7.76 | $-0.44 | -5.37% | 165,261 | $7.59 | $7.28 $8.10 |
| Sep 15, 2026 | $7.43 | $8.61 | $7.32 | $8.20 | +$0.98 | +13.57% | 126,700 | $7.91 | $7.32 $8.61 |
| Sep 14, 2026 | $7.13 | $7.83 | $7.02 | $7.22 | $-0.50 | -6.48% | 91,552 | $7.42 | $7.02 $7.83 |
| Sep 11, 2026 | $8.10 | $8.45 | $7.65 | $7.72 | $-0.29 | -3.62% | 115,845 | $8.06 | $7.65 $8.45 |
| Sep 10, 2026 | $7.75 | $8.47 | $7.70 | $8.01 | $-0.66 | -7.61% | 118,978 | $8.12 | $7.70 $8.47 |
| Sep 9, 2026 | $8.82 | $9.18 | $8.24 | $8.67 | $-0.64 | -6.87% | 208,655 | $8.64 | $8.24 $9.18 |
| Sep 8, 2026 | $7.81 | $10.42 | $7.81 | $9.31 | +$1.65 | +21.54% | 566,098 | $9.49 | $7.81 $10.42 |
| Sep 4, 2026 | $6.43 | $7.72 | $6.02 | $7.66 | +$1.36 | +21.59% | 220,515 | $6.76 | $6.02 $7.72 |
| Sep 3, 2026 | $6.68 | $7.04 | $6.11 | $6.30 | $-0.47 | -6.94% | 260,349 | $6.45 | $6.11 $7.04 |
| Sep 2, 2026 | $6.08 | $6.93 | $5.40 | $6.77 | +$1.89 | +38.73% | 750,562 | $6.28 | $5.40 $6.93 |
| Sep 1, 2026 | $5.25 | $5.26 | $4.80 | $4.88 | $-0.63 | -11.43% | 189,201 | $4.99 | $4.80 $5.26 |
| Aug 31, 2026 | $5.50 | $5.65 | $5.40 | $5.51 | $-0.18 | -3.16% | 114,245 | $5.48 | $5.40 $5.65 |
| Aug 28, 2026 | $6.16 | $6.20 | $5.56 | $5.69 | $-0.53 | -8.52% | 161,303 | $5.81 | $5.56 $6.20 |
| Aug 27, 2026 | $6.50 | $6.68 | $6.15 | $6.22 | +$0.22 | +3.67% | 119,186 | $6.38 | $6.15 $6.68 |
| Aug 26, 2026 | $6.72 | $6.89 | $5.86 | $6.00 | $-0.73 | -10.85% | 261,913 | $6.12 | $5.86 $6.89 |
| Aug 25, 2026 | $6.61 | $7.04 | $6.37 | $6.73 | +$0.28 | +4.34% | 150,824 | $6.78 | $6.37 $7.04 |
| Aug 24, 2026 | $7.58 | $7.58 | $6.14 | $6.45 | $-1.48 | -18.66% | 239,968 | $6.45 | $6.14 $7.58 |
| Aug 21, 2026 | $6.98 | $7.93 | $6.65 | $7.93 | +$1.36 | +20.70% | 158,591 | $7.02 | $6.65 $7.93 |