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%
FGRU — T-REX 2X Long FIGR Daily Target ETF
Cboe BZXT-REX 2X Long FIGR Daily Target ETF
$7.32
+0.04(+0.48%)
- O
- 7.71
- H
- 7.99
- L
- 7.28
- V
- 24.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.32
Period Return-68.24%
Period High$26.10
Period Low$6.05
Avg Daily Volume58.4K
Total Trading Days158
FGRU — Historical OHLCV Price & Volume Table
Feb 18, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.71 | $7.99 | $7.28 | $7.32 | +$0.04 | +0.48% | 24,920 | $7.63 | $7.28 $7.99 |
| Oct 1, 2026 | $7.40 | $7.53 | $6.82 | $7.28 | $-0.23 | -3.06% | 90,296 | $7.28 | $6.82 $7.53 |
| Sep 30, 2026 | $8.21 | $8.21 | $7.45 | $7.51 | $-0.24 | -3.10% | 20,918 | $7.67 | $7.45 $8.21 |
| Sep 29, 2026 | $8.41 | $8.41 | $7.37 | $7.75 | $-0.04 | -0.51% | 93,403 | $7.82 | $7.37 $8.41 |
| Sep 28, 2026 | $8.78 | $9.06 | $7.79 | $7.79 | $-1.48 | -15.93% | 167,349 | $8.20 | $7.79 $9.06 |
| Sep 25, 2026 | $9.25 | $9.62 | $9.04 | $9.27 | $-0.53 | -5.45% | 28,318 | $9.33 | $9.04 $9.62 |
| Sep 24, 2026 | $10.94 | $10.95 | $9.36 | $9.80 | $-1.22 | -11.07% | 169,645 | $10.04 | $9.36 $10.95 |
| Sep 23, 2026 | $12.03 | $12.03 | $11.02 | $11.02 | $-1.77 | -13.84% | 128,131 | $11.45 | $11.02 $12.03 |
| Sep 22, 2026 | $11.66 | $12.92 | $11.66 | $12.79 | +$1.25 | +10.86% | 23,752 | $12.28 | $11.66 $12.92 |
| Sep 21, 2026 | $13.22 | $13.22 | $11.49 | $11.54 | $-0.09 | -0.75% | 52,978 | $12.11 | $11.49 $13.22 |
| Sep 18, 2026 | $11.07 | $12.27 | $11.01 | $11.62 | +$1.03 | +9.77% | 88,086 | $11.61 | $11.01 $12.27 |
| Sep 17, 2026 | $11.09 | $11.09 | $10.20 | $10.59 | +$0.22 | +2.12% | 27,044 | $10.52 | $10.20 $11.09 |
| Sep 16, 2026 | $10.22 | $10.95 | $9.83 | $10.37 | +$0.04 | +0.41% | 17,397 | $10.25 | $9.83 $10.95 |
| Sep 15, 2026 | $11.72 | $11.72 | $10.00 | $10.33 | $-1.57 | -13.22% | 23,199 | $10.48 | $10.00 $11.72 |
| Sep 14, 2026 | $11.60 | $12.41 | $11.60 | $11.90 | +$0.47 | +4.11% | 25,989 | $11.99 | $11.60 $12.41 |
| Sep 11, 2026 | $13.03 | $14.12 | $11.39 | $11.43 | $-1.26 | -9.92% | 17,359 | $12.64 | $11.39 $14.12 |
| Sep 10, 2026 | $12.13 | $13.19 | $12.13 | $12.69 | $-0.89 | -6.55% | 10,454 | $12.76 | $12.13 $13.19 |
| Sep 9, 2026 | $14.83 | $15.17 | $13.58 | $13.58 | $-0.19 | -1.38% | 26,871 | $14.60 | $13.58 $15.17 |
| Sep 8, 2026 | $12.00 | $13.90 | $12.00 | $13.77 | +$1.58 | +12.96% | 11,593 | $13.05 | $12.00 $13.90 |
| Sep 4, 2026 | $11.95 | $12.31 | $11.47 | $12.19 | $-0.28 | -2.25% | 13,603 | $11.88 | $11.47 $12.31 |
| Sep 3, 2026 | $10.73 | $12.88 | $10.73 | $12.47 | +$1.93 | +18.33% | 87,688 | $11.83 | $10.73 $12.88 |
| Sep 2, 2026 | $10.33 | $11.19 | $10.05 | $10.54 | $-0.39 | -3.59% | 82,210 | $10.55 | $10.05 $11.19 |
| Sep 1, 2026 | $11.98 | $13.10 | $10.93 | $10.93 | $-2.08 | -15.98% | 12,428 | $11.65 | $10.93 $13.10 |
| Aug 31, 2026 | $12.10 | $13.11 | $11.60 | $13.01 | +$0.43 | +3.41% | 73,548 | $12.15 | $11.60 $13.11 |
| Aug 28, 2026 | $13.84 | $13.93 | $12.43 | $12.58 | $-1.42 | -10.14% | 32,112 | $12.85 | $12.43 $13.93 |
| Aug 27, 2026 | $13.23 | $14.00 | $12.70 | $14.00 | +$0.67 | +5.03% | 31,226 | $13.39 | $12.70 $14.00 |
| Aug 26, 2026 | $15.81 | $15.81 | $13.33 | $13.33 | $-3.48 | -20.72% | 46,735 | $13.95 | $13.33 $15.81 |
| Aug 25, 2026 | $14.72 | $16.81 | $14.72 | $16.81 | +$2.12 | +14.46% | 40,403 | $15.77 | $14.72 $16.81 |
| Aug 24, 2026 | $15.06 | $15.47 | $14.35 | $14.69 | $-0.39 | -2.59% | 55,236 | $14.99 | $14.35 $15.47 |
| Aug 21, 2026 | $13.90 | $15.50 | $13.90 | $15.08 | +$2.13 | +16.45% | 37,529 | $14.82 | $13.90 $15.50 |