RDWU Historical Prices
T-REX 2X Long RDW Daily Target ETF · daily open, high, low, close & volume
Trading days
193
Period high
59.29
Period low
1.64
Period change
-91.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.58 | 2.66 | 1.64 | 1.73 | -40.34% | 1,605,464 |
| Nov 4, 2026 | 3.19 | 3.28 | 2.65 | 2.90 | -9.38% | 853,535 |
| Nov 3, 2026 | 3.10 | 3.27 | 3.10 | 3.20 | +7.38% | 314,374 |
| Nov 2, 2026 | 3.53 | 3.56 | 2.93 | 2.98 | -12.61% | 259,132 |
| Oct 30, 2026 | 3.65 | 3.86 | 3.28 | 3.41 | -17.43% | 362,599 |
| Oct 29, 2026 | 3.90 | 4.40 | 3.90 | 4.13 | +2.74% | 309,509 |
| Oct 28, 2026 | 3.87 | 4.03 | 3.77 | 4.02 | +2.55% | 185,624 |
| Oct 27, 2026 | 3.51 | 4.03 | 3.50 | 3.92 | +13.62% | 380,099 |
| Oct 26, 2026 | 3.49 | 3.60 | 3.27 | 3.45 | -0.86% | 340,555 |
| Oct 23, 2026 | 3.18 | 3.54 | 3.08 | 3.48 | +5.14% | 231,984 |
| Oct 22, 2026 | 3.44 | 3.72 | 3.21 | 3.31 | -9.81% | 465,833 |
| Oct 21, 2026 | 3.71 | 3.84 | 3.60 | 3.67 | +5.46% | 678,828 |
| Oct 20, 2026 | 3.57 | 3.82 | 3.39 | 3.48 | -4.13% | 498,459 |
| Oct 19, 2026 | 3.73 | 3.75 | 3.56 | 3.63 | +2.40% | 279,048 |
| Oct 16, 2026 | 3.94 | 3.98 | 3.48 | 3.54 | -11.60% | 494,496 |
| Oct 15, 2026 | 3.41 | 4.08 | 3.29 | 4.01 | +5.53% | 657,006 |
| Oct 14, 2026 | 4.06 | 4.15 | 3.65 | 3.80 | -11.01% | 569,737 |
| Oct 13, 2026 | 4.11 | 4.31 | 4.05 | 4.27 | -2.06% | 271,410 |
| Oct 12, 2026 | 4.71 | 4.75 | 4.34 | 4.36 | -7.04% | 266,602 |
| Oct 9, 2026 | 5.02 | 5.02 | 4.54 | 4.69 | -3.89% | 336,126 |
| Oct 8, 2026 | 5.23 | 5.37 | 4.70 | 4.88 | -9.96% | 498,949 |
| Oct 7, 2026 | 5.56 | 5.58 | 5.05 | 5.42 | -6.87% | 1,306,037 |
| Oct 6, 2026 | 5.75 | 6.40 | 5.75 | 5.82 | +2.83% | 826,168 |
| Oct 5, 2026 | 6.16 | 6.24 | 5.42 | 5.66 | -7.97% | 1,231,760 |
| Oct 2, 2026 | 5.96 | 6.67 | 5.85 | 6.15 | +5.31% | 610,553 |
| Oct 1, 2026 | 5.83 | 6.23 | 5.62 | 5.84 | +2.46% | 518,557 |
| Sep 30, 2026 | 6.11 | 6.70 | 5.68 | 5.70 | -5.47% | 701,539 |
| Sep 29, 2026 | 6.75 | 7.06 | 5.93 | 6.03 | -7.94% | 707,091 |
| Sep 28, 2026 | 6.77 | 7.20 | 6.54 | 6.55 | -7.75% | 340,863 |
| Sep 25, 2026 | 7.33 | 7.64 | 7.01 | 7.10 | +0.00% | 581,141 |
| Sep 24, 2026 | 6.55 | 7.38 | 6.38 | 7.10 | +5.97% | 544,280 |
| Sep 23, 2026 | 7.27 | 7.28 | 6.49 | 6.70 | -8.47% | 701,607 |
| Sep 22, 2026 | 7.24 | 7.49 | 6.92 | 7.32 | +2.52% | 407,988 |
| Sep 21, 2026 | 6.45 | 7.23 | 6.45 | 7.14 | +15.35% | 954,915 |
| Sep 18, 2026 | 7.37 | 7.41 | 6.05 | 6.19 | -13.67% | 708,463 |
| Sep 17, 2026 | 6.79 | 7.37 | 6.72 | 7.17 | +13.63% | 743,555 |
| Sep 16, 2026 | 6.23 | 6.35 | 5.74 | 6.31 | +1.28% | 507,731 |
| Sep 15, 2026 | 5.88 | 6.46 | 5.74 | 6.23 | +4.71% | 306,240 |
| Sep 14, 2026 | 5.70 | 6.46 | 5.66 | 5.95 | -3.09% | 407,414 |
| Sep 11, 2026 | 6.39 | 6.77 | 6.11 | 6.14 | -4.36% | 358,464 |
| Sep 10, 2026 | 6.00 | 6.98 | 5.95 | 6.42 | +2.56% | 546,440 |
| Sep 9, 2026 | 7.03 | 7.17 | 6.24 | 6.26 | -9.28% | 468,174 |
| Sep 8, 2026 | 6.35 | 7.04 | 6.19 | 6.90 | +12.75% | 509,933 |
| Sep 4, 2026 | 6.10 | 6.30 | 5.90 | 6.12 | +2.86% | 486,021 |
| Sep 3, 2026 | 6.18 | 6.28 | 5.73 | 5.95 | +0.68% | 1,004,492 |
| Sep 2, 2026 | 5.68 | 6.05 | 5.68 | 5.91 | -6.49% | 369,460 |
| Aug 31, 2026 | 6.53 | 6.72 | 6.15 | 6.32 | -3.51% | 310,347 |
| Aug 28, 2026 | 6.88 | 6.88 | 6.32 | 6.55 | -7.22% | 390,954 |
| Aug 27, 2026 | 7.18 | 7.25 | 6.92 | 7.06 | -0.14% | 405,884 |
| Aug 26, 2026 | 7.51 | 7.86 | 7.03 | 7.07 | -3.81% | 433,487 |
| Aug 25, 2026 | 7.28 | 7.69 | 7.04 | 7.35 | +1.38% | 298,786 |
| Aug 24, 2026 | 7.61 | 7.72 | 7.25 | 7.25 | -10.49% | 308,915 |
| Aug 21, 2026 | 8.04 | 8.52 | 7.85 | 8.10 | +3.45% | 462,274 |
| Aug 20, 2026 | 8.38 | 8.47 | 7.28 | 7.83 | -9.58% | 593,772 |
| Aug 19, 2026 | 9.22 | 9.22 | 8.05 | 8.66 | -8.55% | 442,220 |
| Aug 18, 2026 | 9.05 | 10.18 | 8.57 | 9.47 | -7.52% | 544,578 |
| Aug 17, 2026 | 10.38 | 11.42 | 10.18 | 10.24 | -2.34% | 520,421 |
| Aug 14, 2026 | 10.15 | 11.15 | 9.88 | 10.48 | +6.12% | 487,264 |
| Aug 13, 2026 | 9.54 | 11.04 | 9.46 | 9.88 | -4.73% | 507,250 |
| Aug 12, 2026 | 10.64 | 10.87 | 9.84 | 10.37 | -0.29% | 728,252 |
| Aug 11, 2026 | 9.92 | 10.64 | 9.01 | 10.40 | +4.73% | 506,414 |
| Aug 10, 2026 | 10.31 | 11.00 | 9.86 | 9.93 | -6.14% | 716,767 |
| Aug 7, 2026 | 8.95 | 10.72 | 8.95 | 10.58 | +29.02% | 2,412,881 |
| Aug 6, 2026 | 8.67 | 9.34 | 7.55 | 8.20 | +20.94% | 3,180,547 |
| Aug 5, 2026 | 6.71 | 6.83 | 6.30 | 6.78 | +1.19% | 1,302,504 |
| Aug 4, 2026 | 5.87 | 6.76 | 5.87 | 6.70 | +20.94% | 1,291,994 |
| Aug 3, 2026 | 4.26 | 5.65 | 4.22 | 5.54 | +23.39% | 1,261,049 |
| Jul 31, 2026 | 4.68 | 4.78 | 4.07 | 4.49 | +3.22% | 692,876 |
| Jul 30, 2026 | 3.98 | 4.39 | 3.88 | 4.35 | +17.57% | 1,169,550 |
| Jul 29, 2026 | 4.51 | 4.60 | 3.70 | 3.70 | -18.32% | 1,379,473 |
| Jul 28, 2026 | 4.54 | 4.62 | 3.94 | 4.53 | -5.82% | 966,624 |
| Jul 27, 2026 | 4.80 | 5.25 | 4.56 | 4.81 | +3.00% | 643,942 |
| Jul 24, 2026 | 5.18 | 5.29 | 4.65 | 4.67 | -13.20% | 622,423 |
| Jul 23, 2026 | 4.82 | 5.61 | 4.82 | 5.38 | +6.75% | 1,100,979 |
| Jul 22, 2026 | 5.45 | 5.64 | 4.95 | 5.04 | -9.52% | 946,196 |
| Jul 21, 2026 | 4.78 | 5.70 | 4.73 | 5.57 | +18.51% | 1,618,698 |
| Jul 20, 2026 | 4.66 | 4.97 | 4.50 | 4.70 | +4.44% | 1,268,200 |
| Jul 17, 2026 | 4.30 | 4.85 | 4.11 | 4.50 | -0.88% | 1,458,233 |
| Jul 16, 2026 | 5.35 | 5.35 | 4.42 | 4.54 | -19.50% | 1,432,651 |
| Jul 15, 2026 | 6.39 | 6.81 | 5.55 | 5.64 | -7.99% | 1,935,257 |
| Jul 14, 2026 | 6.32 | 6.68 | 5.85 | 6.13 | +3.03% | 749,612 |
| Jul 13, 2026 | 6.48 | 6.63 | 5.69 | 5.95 | -11.98% | 913,566 |
| Jul 10, 2026 | 7.06 | 7.07 | 6.52 | 6.76 | -5.85% | 671,935 |
| Jul 9, 2026 | 7.37 | 7.52 | 6.96 | 7.18 | -1.51% | 856,577 |
| Jul 8, 2026 | 6.76 | 7.79 | 6.73 | 7.29 | +7.21% | 1,537,743 |
| Jul 7, 2026 | 8.10 | 8.17 | 6.68 | 6.80 | -19.91% | 1,324,603 |
| Jul 6, 2026 | 8.27 | 8.93 | 8.21 | 8.49 | -0.12% | 860,492 |
| Jul 2, 2026 | 9.46 | 10.75 | 8.20 | 8.50 | -10.99% | 1,922,589 |
| Jul 1, 2026 | 9.62 | 10.90 | 9.37 | 9.55 | -3.83% | 2,110,709 |
| Jun 30, 2026 | 9.67 | 10.38 | 9.20 | 9.93 | +8.52% | 3,819,029 |
| Jun 29, 2026 | 8.70 | 9.42 | 8.02 | 9.15 | +14.38% | 2,563,875 |
| Jun 26, 2026 | 7.62 | 8.43 | 7.55 | 8.00 | +2.04% | 1,725,202 |
| Jun 25, 2026 | 8.75 | 8.75 | 7.20 | 7.84 | -10.09% | 1,601,973 |
| Jun 24, 2026 | 10.20 | 10.20 | 8.56 | 8.72 | -14.09% | 1,394,530 |
| Jun 23, 2026 | 10.64 | 11.90 | 10.10 | 10.15 | -12.12% | 2,051,955 |
| Jun 22, 2026 | 13.44 | 13.45 | 10.78 | 11.55 | -18.60% | 3,127,835 |
| Jun 18, 2026 | 13.84 | 14.26 | 12.05 | 14.19 | -1.11% | 2,565,285 |
| Jun 17, 2026 | 13.00 | 15.45 | 12.75 | 14.35 | +12.20% | 2,628,033 |
| Jun 16, 2026 | 14.55 | 14.73 | 12.00 | 12.79 | -17.70% | 4,025,686 |
| Jun 15, 2026 | 17.58 | 17.87 | 15.21 | 15.54 | -3.60% | 3,340,421 |
| Jun 12, 2026 | 19.05 | 19.32 | 15.14 | 16.12 | -23.27% | 5,617,503 |
| Jun 11, 2026 | 16.73 | 21.38 | 15.88 | 21.01 | +29.77% | 4,370,060 |
| Jun 10, 2026 | 18.93 | 18.93 | 16.05 | 16.19 | -11.29% | 1,816,213 |
| Jun 9, 2026 | 21.39 | 24.57 | 15.43 | 18.25 | -29.94% | 4,735,087 |
| Jun 8, 2026 | 28.49 | 28.92 | 24.88 | 26.05 | +0.50% | 2,463,748 |
| Jun 5, 2026 | 34.45 | 35.08 | 23.08 | 25.92 | -28.08% | 4,055,646 |
| Jun 4, 2026 | 29.96 | 39.80 | 28.20 | 36.04 | +31.87% | 5,572,135 |
| Jun 3, 2026 | 30.16 | 32.18 | 26.44 | 27.33 | -19.99% | 2,107,148 |
| Jun 2, 2026 | 35.30 | 39.45 | 33.42 | 34.16 | -0.44% | 2,386,437 |
| Jun 1, 2026 | 42.22 | 43.00 | 32.89 | 34.31 | -31.38% | 2,781,281 |
| May 29, 2026 | 47.28 | 51.46 | 37.80 | 50.00 | -10.20% | 2,820,384 |
| May 28, 2026 | 44.09 | 59.29 | 44.00 | 55.68 | +14.45% | 4,320,024 |
| May 27, 2026 | 51.20 | 52.08 | 41.83 | 48.65 | +17.29% | 4,444,392 |
| May 26, 2026 | 34.56 | 44.55 | 32.63 | 41.48 | +52.05% | 2,819,819 |
| May 22, 2026 | 22.21 | 28.27 | 22.21 | 27.28 | +29.11% | 1,349,688 |
| May 21, 2026 | 18.59 | 21.35 | 16.52 | 21.13 | +7.59% | 1,391,743 |
| May 20, 2026 | 17.71 | 20.62 | 16.20 | 19.64 | +11.09% | 1,681,333 |
| May 19, 2026 | 17.10 | 18.97 | 14.99 | 17.68 | -0.62% | 1,348,324 |
| May 18, 2026 | 21.81 | 22.56 | 15.29 | 17.79 | -1.44% | 2,765,743 |
| May 15, 2026 | 17.45 | 19.31 | 16.60 | 18.05 | +0.45% | 1,946,593 |
| May 14, 2026 | 13.34 | 19.16 | 13.34 | 17.97 | +43.88% | 1,622,629 |
| May 13, 2026 | 13.24 | 13.24 | 11.23 | 12.49 | -0.24% | 674,909 |
| May 12, 2026 | 13.09 | 14.54 | 11.44 | 12.52 | -10.57% | 597,553 |
| May 11, 2026 | 11.67 | 15.50 | 11.10 | 14.00 | +19.97% | 1,027,833 |
| May 8, 2026 | 8.76 | 11.79 | 8.62 | 11.67 | +41.28% | 1,373,143 |
| May 7, 2026 | 8.45 | 10.08 | 7.69 | 8.26 | -10.51% | 1,724,461 |
| May 6, 2026 | 7.88 | 9.41 | 7.56 | 9.23 | +21.96% | 1,514,117 |
| May 5, 2026 | 8.10 | 8.16 | 6.94 | 7.57 | +0.91% | 690,620 |
| May 4, 2026 | 8.70 | 8.70 | 7.47 | 7.50 | -15.54% | 901,477 |
| May 1, 2026 | 8.71 | 9.24 | 7.95 | 8.88 | +2.66% | 485,744 |
| Apr 30, 2026 | 8.09 | 8.91 | 7.75 | 8.65 | +14.27% | 462,979 |
| Apr 29, 2026 | 8.30 | 8.30 | 7.34 | 7.57 | -9.34% | 501,974 |
| Apr 28, 2026 | 8.69 | 8.81 | 8.03 | 8.35 | -7.73% | 426,464 |
| Apr 27, 2026 | 9.77 | 9.77 | 8.38 | 9.05 | -6.70% | 869,646 |
| Apr 24, 2026 | 10.94 | 10.94 | 9.36 | 9.70 | -6.55% | 745,860 |
| Apr 23, 2026 | 13.37 | 13.43 | 9.60 | 10.38 | -32.16% | 1,448,737 |
| Apr 22, 2026 | 12.68 | 16.09 | 12.68 | 15.30 | +29.77% | 1,020,641 |
| Apr 21, 2026 | 12.16 | 13.22 | 11.25 | 11.79 | +4.06% | 689,515 |
| Apr 20, 2026 | 11.73 | 12.51 | 11.04 | 11.33 | -3.16% | 434,586 |
| Apr 17, 2026 | 14.17 | 14.29 | 11.70 | 11.70 | -17.14% | 836,998 |
| Apr 16, 2026 | 11.87 | 14.29 | 11.12 | 14.12 | +26.98% | 1,301,881 |
| Apr 15, 2026 | 10.82 | 11.12 | 10.10 | 11.12 | +2.02% | 285,209 |
| Apr 14, 2026 | 12.46 | 12.52 | 10.15 | 10.90 | -4.05% | 364,416 |
| Apr 13, 2026 | 9.50 | 11.55 | 9.35 | 11.36 | +14.75% | 239,959 |
| Apr 10, 2026 | 9.85 | 10.70 | 9.42 | 9.90 | +1.43% | 143,923 |
| Apr 9, 2026 | 10.36 | 10.84 | 9.48 | 9.76 | -7.58% | 197,445 |
| Apr 8, 2026 | 12.37 | 12.61 | 9.94 | 10.56 | -2.40% | 1,569,416 |
| Apr 7, 2026 | 10.64 | 11.36 | 9.30 | 10.82 | -5.00% | 227,884 |
| Apr 6, 2026 | 10.92 | 11.67 | 10.72 | 11.39 | +4.30% | 119,948 |
| Apr 2, 2026 | 8.83 | 11.33 | 8.83 | 10.92 | +13.28% | 401,394 |
| Apr 1, 2026 | 8.97 | 10.35 | 8.84 | 9.64 | +14.08% | 215,901 |
| Mar 31, 2026 | 7.50 | 8.59 | 7.40 | 8.45 | +21.76% | 229,012 |
| Mar 30, 2026 | 8.12 | 8.12 | 6.50 | 6.94 | -13.57% | 179,194 |
| Mar 27, 2026 | 9.15 | 9.25 | 7.83 | 8.03 | -15.47% | 296,060 |
| Mar 26, 2026 | 9.51 | 10.32 | 9.19 | 9.50 | -5.19% | 207,664 |
| Mar 25, 2026 | 10.57 | 11.95 | 9.76 | 10.02 | +1.03% | 420,310 |
| Mar 24, 2026 | 10.50 | 11.57 | 9.85 | 9.92 | -5.54% | 136,506 |
| Mar 23, 2026 | 9.87 | 11.21 | 9.17 | 10.50 | +1.84% | 116,921 |
| Mar 20, 2026 | 11.22 | 12.22 | 9.67 | 10.31 | -10.03% | 106,249 |
| Mar 19, 2026 | 10.74 | 11.92 | 9.93 | 11.46 | +1.87% | 88,765 |
| Mar 18, 2026 | 12.11 | 12.43 | 11.16 | 11.25 | -9.86% | 73,210 |
| Mar 17, 2026 | 11.37 | 12.96 | 11.37 | 12.48 | +11.23% | 226,916 |
| Mar 16, 2026 | 12.57 | 12.70 | 10.48 | 11.22 | -0.18% | 218,383 |
| Mar 13, 2026 | 11.37 | 12.27 | 10.88 | 11.24 | +0.18% | 119,330 |
| Mar 12, 2026 | 10.78 | 11.65 | 10.21 | 11.22 | +1.54% | 139,276 |
| Mar 11, 2026 | 11.17 | 11.92 | 10.40 | 11.05 | +3.08% | 133,353 |
| Mar 10, 2026 | 11.08 | 11.69 | 10.46 | 10.72 | -7.19% | 113,044 |
| Mar 9, 2026 | 9.24 | 11.68 | 9.24 | 11.55 | +24.19% | 235,746 |
| Mar 6, 2026 | 9.87 | 11.32 | 9.11 | 9.30 | -11.60% | 155,909 |
| Mar 5, 2026 | 10.78 | 11.52 | 9.59 | 10.52 | -3.33% | 110,575 |
| Mar 4, 2026 | 10.32 | 11.20 | 10.00 | 10.88 | +5.45% | 291,582 |
| Mar 3, 2026 | 10.52 | 11.27 | 9.34 | 10.32 | -12.02% | 278,507 |
| Mar 2, 2026 | 10.41 | 13.70 | 10.41 | 11.73 | +9.63% | 271,067 |
| Feb 27, 2026 | 10.96 | 11.68 | 9.36 | 10.70 | -9.01% | 150,861 |
| Feb 26, 2026 | 9.67 | 12.39 | 9.62 | 11.76 | +21.24% | 413,321 |
| Feb 25, 2026 | 9.08 | 9.86 | 8.82 | 9.70 | +2.75% | 200,626 |
| Feb 24, 2026 | 8.39 | 9.44 | 8.00 | 9.44 | +9.01% | 100,388 |
| Feb 23, 2026 | 8.01 | 8.76 | 7.80 | 8.66 | +1.05% | 109,553 |
| Feb 20, 2026 | 9.68 | 10.38 | 8.41 | 8.57 | -12.91% | 195,403 |
| Feb 19, 2026 | 8.85 | 9.88 | 8.54 | 9.84 | +3.25% | 152,380 |
| Feb 18, 2026 | 8.98 | 10.00 | 8.65 | 9.53 | +9.79% | 175,113 |
| Feb 17, 2026 | 8.41 | 8.89 | 7.60 | 8.68 | -0.69% | 140,984 |
| Feb 13, 2026 | 8.79 | 9.64 | 7.91 | 8.74 | +3.68% | 319,216 |
| Feb 12, 2026 | 11.05 | 11.20 | 8.27 | 8.43 | -24.80% | 521,225 |
| Feb 11, 2026 | 12.25 | 12.25 | 10.19 | 11.21 | -8.20% | 435,854 |
| Feb 10, 2026 | 13.80 | 14.08 | 12.21 | 12.21 | -14.21% | 79,825 |
| Feb 9, 2026 | 13.99 | 15.09 | 13.53 | 14.23 | -0.32% | 494,190 |
| Feb 6, 2026 | 12.14 | 14.38 | 11.15 | 14.28 | +29.76% | 370,238 |
| Feb 5, 2026 | 13.31 | 14.66 | 10.81 | 11.01 | -25.69% | 174,464 |
| Feb 4, 2026 | 18.28 | 18.28 | 13.26 | 14.81 | -20.87% | 142,828 |
| Feb 3, 2026 | 19.92 | 20.06 | 16.81 | 18.72 | +7.13% | 171,950 |
| Feb 2, 2026 | 21.01 | 21.01 | 17.47 | 17.47 | -16.77% | 218,417 |
| Jan 30, 2026 | 27.65 | 29.05 | 19.64 | 20.99 | - | 129,540 |
Daily open, high, low, close and volume for T-REX 2X Long RDW Daily Target ETF (RDWU). Showing 193 trading days. Unadjusted prices.