Cboe BZX · FGRU · ETF
T-REX 2X Long FIGR Daily Target ETF (FGRU) ETF price history
Every Cboe BZX trading session of T-REX 2X Long FIGR Daily Target ETF from Feb 18, 2026 to Sep 28, 2026: 154 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGRU adjusted close, 2026 to 2026
- $23.67
- All time high, 2026
- $24.98
- 52 week high, $6.05 low
- 154
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
FGRU key facts
- T-REX 2X Long FIGR Daily Target ETF (FGRU) closed at $7.79 on Sep 28, 2026 on Cboe BZX.
- FGRU's all time high close is $23.67, set on May 15, 2026; its all time low close is $6.45 on Jul 31, 2026.
- FGRU's 52 week range is $6.05 to $24.98.
- FGRU's deepest drawdown was -72.8% from May 15, 2026 to Jul 31, 2026.
- DataCedar holds 154 daily sessions of FGRU history from Feb 18, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FGRU price chart, 2026 to 2026
FGRU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.1% |
| 3 months | -6.9% |
| 6 months | -41.5% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 18, 2026 | -66.2% |
FGRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.67 on May 15, 2026
- All time low close
- $6.45 on Jul 31, 2026
- 52 week high
- $24.98 on Mar 11, 2026
- 52 week low
- $6.05 on Aug 3, 2026
- Deepest drawdown
- -72.8% from May 15, 2026 to Jul 31, 2026, not yet recovered
- Best single session
- +45.3% on Mar 10, 2026
- Worst single session
- -50.7% on Feb 27, 2026
- Volatility, 1 year annualised
- 192.2%
- Sessions closing higher, 1 year
- 48%
FGRU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Feb 18, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.62 | $26.10 | $6.05 | $7.79 | n/a | 9M | 154 |
FGRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $7.79 | -40.1% |
| August 2026 | $13.01 | +101.7% |
| July 2026 | $6.45 | -39.8% |
| June 2026 | $10.71 | -29.3% |
| May 2026 | $15.14 | -3.0% |
| April 2026 | $15.61 | -0.1% |
| March 2026 | $15.62 | +59.9% |
| February 2026 | $9.77 | n/a |
About the FGRU data
Daily bars. 154 sessions from Feb 18, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 18, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FGRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- FFLG Fidelity Fundamental Large Cap Growth ETF
- FFLV Fidelity Fundamental Large Cap Value ETF
- FFOG Franklin Focused Growth ETF
- FFSM Fidelity Fundamental Small-Mid Cap ETF
- FHDG FT Vest U.S. Equity Quarterly Dynamic Buffer ETF
- FHEQ Fidelity Hedged Equity ETF
- FHIL Federated Hermes International Leaders ETF
- FIXX Leverage Shares 2X Long FIX Daily ETF
Common questions
FGRU share price history
