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%
GMEU — T-REX 2X Long GME Daily Target ETF
Cboe BZXT-REX 2X Long GME Daily Target ETF
$9.03
+0.37(+4.27%)
- O
- 8.78
- H
- 9.06
- L
- 8.47
- V
- 885.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.03
Period Return-63.98%
Period High$40.95
Period Low$4.98
Avg Daily Volume431.6K
Total Trading Days363
GMEU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.78 | $9.06 | $8.47 | $9.03 | +$0.37 | +4.27% | 885,723 | $8.80 | $8.47 $9.06 |
| Oct 1, 2026 | $8.84 | $9.09 | $8.58 | $8.66 | $-0.42 | -4.63% | 613,333 | $8.86 | $8.58 $9.09 |
| Sep 30, 2026 | $8.95 | $9.24 | $8.74 | $9.08 | +$0.65 | +7.71% | 1,096,403 | $9.07 | $8.74 $9.24 |
| Sep 29, 2026 | $8.59 | $8.63 | $8.13 | $8.43 | $-0.22 | -2.54% | 658,601 | $8.38 | $8.13 $8.63 |
| Sep 28, 2026 | $8.12 | $8.75 | $8.12 | $8.65 | +$0.41 | +4.98% | 1,019,643 | $8.53 | $8.12 $8.75 |
| Sep 25, 2026 | $9.37 | $9.39 | $7.96 | $8.24 | $-1.20 | -12.71% | 1,356,741 | $8.41 | $7.96 $9.39 |
| Sep 24, 2026 | $8.65 | $9.63 | $8.51 | $9.44 | +$0.54 | +6.07% | 1,250,837 | $9.14 | $8.51 $9.63 |
| Sep 23, 2026 | $8.59 | $9.22 | $8.59 | $8.90 | +$0.10 | +1.14% | 1,308,704 | $9.00 | $8.59 $9.22 |
| Sep 22, 2026 | $8.40 | $8.96 | $8.27 | $8.80 | +$0.90 | +11.39% | 1,516,916 | $8.68 | $8.27 $8.96 |
| Sep 21, 2026 | $7.91 | $8.13 | $7.73 | $7.90 | +$0.14 | +1.80% | 540,488 | $8.00 | $7.73 $8.13 |
| Sep 18, 2026 | $7.97 | $8.02 | $7.60 | $7.76 | $-0.17 | -2.14% | 545,833 | $7.75 | $7.60 $8.02 |
| Sep 17, 2026 | $7.45 | $7.93 | $7.39 | $7.93 | +$0.54 | +7.31% | 674,974 | $7.65 | $7.39 $7.93 |
| Sep 16, 2026 | $7.06 | $7.44 | $7.01 | $7.39 | +$0.34 | +4.82% | 431,469 | $7.20 | $7.01 $7.44 |
| Sep 15, 2026 | $7.08 | $7.10 | $6.85 | $7.05 | $-0.13 | -1.81% | 375,811 | $6.96 | $6.85 $7.10 |
| Sep 14, 2026 | $6.80 | $7.37 | $6.59 | $7.18 | +$0.31 | +4.51% | 757,841 | $7.08 | $6.59 $7.37 |
| Sep 11, 2026 | $6.80 | $6.99 | $6.69 | $6.87 | +$0.45 | +7.01% | 797,832 | $6.81 | $6.69 $6.99 |
| Sep 10, 2026 | $6.04 | $6.48 | $5.93 | $6.42 | +$0.31 | +5.07% | 830,644 | $6.45 | $5.93 $6.48 |
| Sep 9, 2026 | $5.65 | $6.30 | $5.58 | $6.11 | +$0.59 | +10.69% | 1,464,536 | $6.08 | $5.58 $6.30 |
| Sep 8, 2026 | $5.89 | $5.89 | $5.44 | $5.52 | $-0.19 | -3.33% | 1,280,495 | $5.58 | $5.44 $5.89 |
| Sep 4, 2026 | $5.90 | $5.90 | $5.63 | $5.71 | $-0.05 | -0.87% | 638,510 | $5.74 | $5.63 $5.90 |
| Sep 3, 2026 | $5.62 | $5.84 | $5.62 | $5.76 | +$0.16 | +2.86% | 968,053 | $5.73 | $5.62 $5.84 |
| Sep 2, 2026 | $5.56 | $5.64 | $5.47 | $5.60 | +$0.10 | +1.82% | 686,556 | $5.54 | $5.47 $5.64 |
| Sep 1, 2026 | $5.23 | $5.56 | $5.19 | $5.50 | +$0.20 | +3.77% | 593,862 | $5.48 | $5.19 $5.56 |
| Aug 31, 2026 | $5.41 | $5.56 | $5.19 | $5.30 | +$0.30 | +6.00% | 528,693 | $5.34 | $5.19 $5.56 |
| Aug 28, 2026 | $5.27 | $5.27 | $4.99 | $5.00 | $-0.23 | -4.40% | 265,617 | $5.11 | $4.99 $5.27 |
| Aug 27, 2026 | $5.05 | $5.27 | $4.98 | $5.23 | +$0.15 | +2.95% | 679,538 | $5.16 | $4.98 $5.27 |
| Aug 26, 2026 | $5.11 | $5.13 | $5.01 | $5.08 | $-0.07 | -1.26% | 333,744 | $5.06 | $5.01 $5.13 |
| Aug 25, 2026 | $5.11 | $5.15 | $5.05 | $5.15 | +$0.01 | +0.10% | 222,894 | $5.10 | $5.05 $5.15 |
| Aug 24, 2026 | $5.32 | $5.32 | $5.08 | $5.14 | $-0.10 | -1.91% | 436,054 | $5.15 | $5.08 $5.32 |
| Aug 21, 2026 | $5.15 | $5.25 | $5.12 | $5.24 | +$0.08 | +1.55% | 767,983 | $5.21 | $5.12 $5.25 |