TTDU Historical Prices
T-REX 2X Long TTD Daily Target ETF · daily open, high, low, close & volume
Trading days
250
Period high
23.93
Period low
1.12
Period change
-27.36%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.48 | 17.02 | 14.45 | 16.17 | +7.94% | 86,168 |
| Nov 10, 2026 | 13.21 | 15.78 | 13.03 | 14.98 | +6.02% | 452,505 |
| Nov 9, 2026 | 12.37 | 14.70 | 12.27 | 14.13 | +30.71% | 465,713 |
| Nov 6, 2026 | 10.54 | 10.99 | 10.22 | 10.81 | +1.41% | 28,335 |
| Nov 5, 2026 | 11.60 | 12.01 | 10.40 | 10.66 | -5.75% | 50,920 |
| Nov 4, 2026 | 11.32 | 12.08 | 11.31 | 11.31 | +5.01% | 69,501 |
| Nov 3, 2026 | 10.13 | 10.80 | 9.78 | 10.77 | +5.07% | 70,199 |
| Nov 2, 2026 | 10.06 | 10.70 | 10.01 | 10.25 | +3.96% | 81,242 |
| Oct 30, 2026 | 11.15 | 11.18 | 9.77 | 9.86 | -11.49% | 59,042 |
| Oct 29, 2026 | 10.50 | 11.17 | 10.26 | 11.14 | +5.00% | 54,377 |
| Oct 28, 2026 | 10.50 | 10.64 | 10.17 | 10.61 | -0.09% | 32,589 |
| Oct 27, 2026 | 10.53 | 10.80 | 10.34 | 10.62 | -0.47% | 15,917 |
| Oct 26, 2026 | 10.87 | 11.01 | 10.27 | 10.67 | -3.79% | 49,801 |
| Oct 23, 2026 | 11.07 | 11.25 | 10.83 | 11.09 | -2.55% | 49,661 |
| Oct 22, 2026 | 10.51 | 11.39 | 10.45 | 11.38 | +8.69% | 86,170 |
| Oct 21, 2026 | 10.60 | 10.60 | 10.21 | 10.47 | -0.57% | 58,410 |
| Oct 20, 2026 | 10.06 | 10.63 | 10.06 | 10.53 | +6.58% | 24,882 |
| Oct 19, 2026 | 9.69 | 10.00 | 9.57 | 9.88 | -0.70% | 81,269 |
| Oct 16, 2026 | 11.63 | 11.74 | 9.74 | 9.95 | -13.25% | 86,767 |
| Oct 15, 2026 | 9.83 | 11.65 | 9.83 | 11.47 | +15.39% | 286,122 |
| Oct 14, 2026 | 9.84 | 9.95 | 9.22 | 9.94 | -0.20% | 105,794 |
| Oct 13, 2026 | 9.70 | 10.42 | 9.70 | 9.96 | +4.08% | 83,071 |
| Oct 12, 2026 | 10.00 | 10.03 | 9.50 | 9.57 | -2.15% | 54,896 |
| Oct 9, 2026 | 10.54 | 10.54 | 9.70 | 9.78 | -4.40% | 34,194 |
| Oct 8, 2026 | 9.84 | 10.26 | 9.83 | 10.23 | +4.07% | 70,202 |
| Oct 7, 2026 | 9.53 | 9.85 | 9.10 | 9.83 | +2.82% | 92,819 |
| Oct 6, 2026 | 9.83 | 9.83 | 9.52 | 9.56 | -1.65% | 61,898 |
| Oct 5, 2026 | 9.49 | 9.79 | 9.32 | 9.72 | +0.73% | 103,009 |
| Oct 2, 2026 | 9.81 | 10.02 | 9.36 | 9.65 | -2.53% | 103,775 |
| Oct 1, 2026 | 10.20 | 10.32 | 9.87 | 9.90 | -1.00% | 64,236 |
| Sep 30, 2026 | 9.85 | 10.12 | 9.73 | 10.00 | +1.52% | 82,972 |
| Sep 29, 2026 | 10.46 | 10.65 | 9.54 | 9.85 | -5.11% | 80,597 |
| Sep 28, 2026 | 10.79 | 10.79 | 10.08 | 10.38 | -3.35% | 136,440 |
| Sep 25, 2026 | 10.73 | 11.02 | 10.61 | 10.74 | -1.10% | 61,992 |
| Sep 24, 2026 | 11.10 | 11.20 | 10.63 | 10.86 | -1.00% | 222,159 |
| Sep 23, 2026 | 11.91 | 11.91 | 10.80 | 10.97 | -7.54% | 281,162 |
| Sep 22, 2026 | 13.39 | 13.39 | 11.83 | 11.87 | -10.39% | 271,415 |
| Sep 21, 2026 | 13.67 | 13.83 | 13.15 | 13.24 | +0.00% | 45,295 |
| Sep 18, 2026 | 14.18 | 14.23 | 13.19 | 13.24 | -5.29% | 56,245 |
| Sep 17, 2026 | 15.05 | 15.09 | 13.91 | 13.98 | -3.25% | 56,387 |
| Sep 16, 2026 | 15.01 | 15.40 | 14.39 | 14.45 | -7.01% | 58,633 |
| Sep 15, 2026 | 14.97 | 16.14 | 14.59 | 15.54 | +0.52% | 71,090 |
| Sep 14, 2026 | 14.56 | 15.48 | 14.20 | 15.46 | +9.03% | 69,141 |
| Sep 11, 2026 | 13.59 | 14.28 | 13.37 | 14.18 | +5.11% | 65,542 |
| Sep 10, 2026 | 13.28 | 13.69 | 13.05 | 13.49 | +1.05% | 38,116 |
| Sep 9, 2026 | 13.77 | 13.77 | 13.15 | 13.35 | -1.69% | 47,741 |
| Sep 8, 2026 | 14.39 | 14.39 | 13.32 | 13.58 | -5.76% | 95,133 |
| Sep 4, 2026 | 16.04 | 16.04 | 14.07 | 14.41 | -9.03% | 112,206 |
| Sep 3, 2026 | 15.40 | 16.05 | 14.50 | 15.84 | +7.10% | 159,704 |
| Sep 2, 2026 | 13.25 | 14.86 | 13.11 | 14.79 | +11.37% | 327,094 |
| Aug 31, 2026 | 13.76 | 14.05 | 12.85 | 13.28 | +2.15% | 176,960 |
| Aug 28, 2026 | 12.59 | 13.34 | 12.56 | 13.00 | +2.84% | 135,005 |
| Aug 27, 2026 | 12.36 | 13.10 | 12.11 | 12.64 | +5.34% | 121,871 |
| Aug 26, 2026 | 12.33 | 12.78 | 11.86 | 12.00 | -3.08% | 154,841 |
| Aug 25, 2026 | 12.21 | 12.64 | 12.12 | 12.38 | -0.47% | 84,198 |
| Aug 24, 2026 | 12.34 | 12.71 | 12.25 | 12.44 | +911.38% | 284,231 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | -1.60% | 1,944,335 |
| Aug 20, 2026 | 1.30 | 1.31 | 1.22 | 1.25 | -3.85% | 2,233,024 |
| Aug 19, 2026 | 1.27 | 1.34 | 1.24 | 1.30 | +1.56% | 1,941,424 |
| Aug 18, 2026 | 1.29 | 1.34 | 1.26 | 1.28 | +0.00% | 1,292,394 |
| Aug 17, 2026 | 1.34 | 1.39 | 1.26 | 1.28 | -10.18% | 2,513,711 |
| Aug 14, 2026 | 1.50 | 1.53 | 1.40 | 1.43 | -5.63% | 1,596,159 |
| Aug 13, 2026 | 1.35 | 1.54 | 1.32 | 1.51 | +15.71% | 3,457,852 |
| Aug 12, 2026 | 1.32 | 1.35 | 1.23 | 1.30 | -1.88% | 2,862,126 |
| Aug 11, 2026 | 1.25 | 1.36 | 1.25 | 1.33 | +2.31% | 2,110,306 |
| Aug 10, 2026 | 1.32 | 1.35 | 1.19 | 1.30 | -5.80% | 6,621,277 |
| Aug 7, 2026 | 1.13 | 1.58 | 1.12 | 1.38 | -43.90% | 12,990,493 |
| Aug 6, 2026 | 2.70 | 2.85 | 2.38 | 2.46 | -13.07% | 9,488,199 |
| Aug 5, 2026 | 3.01 | 3.01 | 2.77 | 2.83 | -4.39% | 741,127 |
| Aug 4, 2026 | 2.58 | 2.97 | 2.55 | 2.96 | +11.70% | 1,321,141 |
| Aug 3, 2026 | 2.76 | 2.83 | 2.65 | 2.65 | +2.51% | 637,799 |
| Jul 31, 2026 | 2.62 | 2.65 | 2.49 | 2.58 | -2.82% | 607,851 |
| Jul 30, 2026 | 2.72 | 2.76 | 2.59 | 2.66 | -8.43% | 1,071,146 |
| Jul 29, 2026 | 2.77 | 3.03 | 2.77 | 2.90 | +1.57% | 959,793 |
| Jul 28, 2026 | 2.63 | 2.90 | 2.61 | 2.86 | +11.28% | 1,145,688 |
| Jul 27, 2026 | 2.55 | 2.71 | 2.49 | 2.57 | +7.08% | 991,413 |
| Jul 24, 2026 | 2.31 | 2.45 | 2.28 | 2.40 | +5.73% | 642,401 |
| Jul 23, 2026 | 2.51 | 2.51 | 2.24 | 2.27 | -9.20% | 1,100,246 |
| Jul 22, 2026 | 2.76 | 2.76 | 2.45 | 2.50 | -6.72% | 1,494,662 |
| Jul 21, 2026 | 2.77 | 2.83 | 2.65 | 2.68 | -4.46% | 1,136,910 |
| Jul 20, 2026 | 2.77 | 2.94 | 2.66 | 2.81 | +0.18% | 1,189,920 |
| Jul 17, 2026 | 2.92 | 2.99 | 2.73 | 2.80 | -5.72% | 1,864,997 |
| Jul 16, 2026 | 3.19 | 3.23 | 2.94 | 2.97 | -2.78% | 631,276 |
| Jul 15, 2026 | 3.06 | 3.16 | 2.98 | 3.06 | +4.98% | 957,600 |
| Jul 14, 2026 | 2.97 | 3.08 | 2.91 | 2.91 | -9.06% | 848,446 |
| Jul 13, 2026 | 3.36 | 3.43 | 3.17 | 3.20 | +2.89% | 1,135,881 |
| Jul 10, 2026 | 3.35 | 3.38 | 3.06 | 3.11 | -2.51% | 913,460 |
| Jul 9, 2026 | 2.88 | 3.20 | 2.80 | 3.19 | +7.41% | 1,129,747 |
| Jul 8, 2026 | 3.02 | 3.04 | 2.89 | 2.97 | -1.33% | 1,515,532 |
| Jul 7, 2026 | 3.19 | 3.23 | 2.96 | 3.01 | -1.47% | 1,593,214 |
| Jul 6, 2026 | 2.94 | 3.10 | 2.81 | 3.06 | +2.35% | 1,288,210 |
| Jul 2, 2026 | 3.02 | 3.07 | 2.98 | 2.98 | -0.83% | 1,137,135 |
| Jul 1, 2026 | 2.87 | 3.17 | 2.76 | 3.01 | +12.31% | 1,965,545 |
| Jun 30, 2026 | 2.69 | 2.77 | 2.51 | 2.68 | -6.62% | 1,214,019 |
| Jun 29, 2026 | 2.93 | 3.08 | 2.84 | 2.87 | +3.61% | 2,150,718 |
| Jun 26, 2026 | 2.55 | 2.82 | 2.55 | 2.77 | +10.36% | 1,539,046 |
| Jun 25, 2026 | 2.55 | 2.66 | 2.40 | 2.51 | -3.65% | 1,672,980 |
| Jun 24, 2026 | 2.67 | 2.80 | 2.60 | 2.60 | -3.16% | 1,204,226 |
| Jun 23, 2026 | 2.58 | 2.76 | 2.47 | 2.69 | -0.74% | 1,785,466 |
| Jun 22, 2026 | 2.77 | 2.91 | 2.61 | 2.71 | -4.58% | 924,183 |
| Jun 18, 2026 | 2.75 | 2.87 | 2.65 | 2.84 | +2.71% | 1,192,060 |
| Jun 17, 2026 | 3.03 | 3.03 | 2.75 | 2.77 | -8.14% | 1,002,098 |
| Jun 16, 2026 | 3.09 | 3.17 | 2.94 | 3.01 | -3.22% | 1,013,492 |
| Jun 15, 2026 | 3.25 | 3.25 | 3.00 | 3.11 | -0.32% | 1,117,555 |
| Jun 12, 2026 | 2.97 | 3.35 | 2.82 | 3.12 | +3.48% | 2,576,896 |
| Jun 11, 2026 | 3.09 | 3.12 | 2.84 | 3.02 | -4.29% | 976,426 |
| Jun 10, 2026 | 3.27 | 3.57 | 3.11 | 3.15 | -5.69% | 569,480 |
| Jun 9, 2026 | 3.13 | 3.42 | 3.08 | 3.34 | +4.37% | 639,675 |
| Jun 8, 2026 | 3.26 | 3.39 | 3.10 | 3.20 | -5.04% | 567,115 |
| Jun 5, 2026 | 3.79 | 3.89 | 3.33 | 3.37 | -10.61% | 831,922 |
| Jun 4, 2026 | 3.71 | 4.06 | 3.62 | 3.77 | +4.66% | 727,045 |
| Jun 3, 2026 | 3.77 | 3.77 | 3.42 | 3.60 | -5.44% | 1,190,202 |
| Jun 2, 2026 | 4.36 | 4.38 | 3.77 | 3.81 | -18.25% | 1,417,490 |
| Jun 1, 2026 | 4.17 | 4.77 | 4.11 | 4.66 | +15.63% | 1,067,525 |
| May 29, 2026 | 3.90 | 4.25 | 3.82 | 4.03 | +3.60% | 703,727 |
| May 28, 2026 | 3.98 | 4.10 | 3.79 | 3.89 | -10.57% | 636,379 |
| May 27, 2026 | 4.39 | 4.74 | 4.34 | 4.35 | +1.40% | 259,184 |
| May 26, 2026 | 4.24 | 4.42 | 4.17 | 4.29 | -2.05% | 288,971 |
| May 22, 2026 | 4.03 | 4.41 | 4.03 | 4.38 | +10.33% | 369,055 |
| May 21, 2026 | 3.86 | 4.02 | 3.74 | 3.97 | +2.58% | 368,666 |
| May 20, 2026 | 3.82 | 3.88 | 3.59 | 3.87 | -1.78% | 472,086 |
| May 19, 2026 | 4.49 | 4.72 | 3.92 | 3.94 | -9.84% | 544,233 |
| May 18, 2026 | 3.94 | 4.48 | 3.94 | 4.37 | +10.35% | 445,550 |
| May 15, 2026 | 3.66 | 3.96 | 3.66 | 3.96 | +7.32% | 357,394 |
| May 14, 2026 | 3.67 | 3.77 | 3.55 | 3.69 | -0.54% | 379,860 |
| May 13, 2026 | 3.88 | 3.88 | 3.49 | 3.71 | -6.31% | 534,572 |
| May 12, 2026 | 4.20 | 4.23 | 3.94 | 3.96 | -3.88% | 299,309 |
| May 11, 2026 | 4.58 | 4.65 | 3.84 | 4.12 | -13.26% | 711,078 |
| May 8, 2026 | 3.85 | 4.75 | 3.81 | 4.75 | -5.75% | 1,764,071 |
| May 7, 2026 | 5.22 | 5.47 | 4.93 | 5.04 | -2.89% | 2,206,300 |
| May 6, 2026 | 5.51 | 5.51 | 5.14 | 5.19 | -4.77% | 457,436 |
| May 5, 2026 | 5.26 | 5.50 | 4.93 | 5.45 | +3.81% | 444,296 |
| May 4, 2026 | 5.45 | 5.55 | 5.18 | 5.25 | -1.32% | 405,922 |
| May 1, 2026 | 5.32 | 5.56 | 5.22 | 5.32 | +5.77% | 728,543 |
| Apr 30, 2026 | 5.21 | 5.21 | 4.85 | 5.03 | -6.51% | 311,655 |
| Apr 29, 2026 | 5.06 | 5.44 | 5.00 | 5.38 | +9.57% | 516,177 |
| Apr 28, 2026 | 5.04 | 5.08 | 4.79 | 4.91 | +0.61% | 182,270 |
| Apr 27, 2026 | 4.96 | 5.20 | 4.75 | 4.88 | -7.05% | 361,243 |
| Apr 24, 2026 | 5.10 | 5.32 | 4.84 | 5.25 | +12.18% | 430,765 |
| Apr 23, 2026 | 4.97 | 4.97 | 4.48 | 4.68 | -8.24% | 373,557 |
| Apr 22, 2026 | 5.08 | 5.14 | 4.94 | 5.10 | +3.03% | 377,669 |
| Apr 21, 2026 | 5.36 | 5.36 | 4.83 | 4.95 | -7.13% | 978,202 |
| Apr 20, 2026 | 4.60 | 5.42 | 4.58 | 5.33 | +14.13% | 839,555 |
| Apr 17, 2026 | 4.96 | 5.06 | 4.60 | 4.67 | -2.91% | 388,090 |
| Apr 16, 2026 | 4.85 | 5.06 | 4.75 | 4.81 | +3.66% | 722,864 |
| Apr 15, 2026 | 4.29 | 4.71 | 4.22 | 4.64 | +12.90% | 559,798 |
| Apr 14, 2026 | 4.23 | 4.46 | 4.07 | 4.11 | -1.91% | 473,433 |
| Apr 13, 2026 | 3.79 | 4.22 | 3.79 | 4.19 | +11.14% | 324,030 |
| Apr 10, 2026 | 4.00 | 4.13 | 3.73 | 3.77 | -5.28% | 517,888 |
| Apr 9, 2026 | 3.80 | 4.00 | 3.66 | 3.98 | +3.65% | 798,223 |
| Apr 8, 2026 | 4.36 | 4.38 | 3.80 | 3.84 | -4.71% | 763,083 |
| Apr 7, 2026 | 4.62 | 4.76 | 3.90 | 4.03 | -13.70% | 558,212 |
| Apr 6, 2026 | 4.53 | 4.79 | 4.53 | 4.67 | +1.52% | 309,492 |
| Apr 2, 2026 | 4.42 | 4.78 | 4.36 | 4.60 | +0.66% | 260,534 |
| Apr 1, 2026 | 4.88 | 4.93 | 4.49 | 4.57 | -6.35% | 515,296 |
| Mar 31, 2026 | 4.64 | 5.14 | 4.60 | 4.88 | +6.09% | 554,737 |
| Mar 30, 2026 | 4.32 | 4.83 | 4.29 | 4.60 | +6.48% | 690,097 |
| Mar 27, 2026 | 4.45 | 4.46 | 4.23 | 4.32 | -4.42% | 730,325 |
| Mar 26, 2026 | 4.53 | 4.76 | 4.45 | 4.52 | -2.16% | 317,433 |
| Mar 25, 2026 | 4.92 | 5.10 | 4.43 | 4.62 | -3.35% | 521,602 |
| Mar 24, 2026 | 5.42 | 5.48 | 4.44 | 4.78 | -13.09% | 1,042,720 |
| Mar 23, 2026 | 5.74 | 5.83 | 5.41 | 5.50 | -1.79% | 545,726 |
| Mar 20, 2026 | 5.33 | 5.76 | 5.22 | 5.60 | +5.26% | 589,548 |
| Mar 19, 2026 | 5.21 | 5.54 | 5.09 | 5.32 | -0.56% | 507,632 |
| Mar 18, 2026 | 5.27 | 5.82 | 5.12 | 5.35 | -12.30% | 1,740,256 |
| Mar 17, 2026 | 7.24 | 7.98 | 5.99 | 6.10 | -15.04% | 1,092,452 |
| Mar 16, 2026 | 7.66 | 7.66 | 7.12 | 7.18 | -1.64% | 309,719 |
| Mar 13, 2026 | 6.95 | 7.41 | 6.73 | 7.30 | +5.64% | 419,604 |
| Mar 12, 2026 | 7.40 | 7.74 | 6.88 | 6.91 | -5.47% | 461,717 |
| Mar 11, 2026 | 7.73 | 7.86 | 7.09 | 7.31 | -2.66% | 296,568 |
| Mar 10, 2026 | 8.09 | 8.09 | 7.21 | 7.51 | -6.71% | 427,132 |
| Mar 9, 2026 | 8.13 | 8.23 | 7.73 | 8.05 | -4.62% | 395,318 |
| Mar 6, 2026 | 8.36 | 8.54 | 7.74 | 8.44 | -3.87% | 883,871 |
| Mar 5, 2026 | 9.57 | 10.35 | 8.50 | 8.78 | +36.76% | 1,921,933 |
| Mar 4, 2026 | 6.36 | 6.63 | 6.12 | 6.42 | +1.26% | 422,403 |
| Mar 3, 2026 | 5.89 | 6.45 | 5.63 | 6.34 | +5.84% | 229,545 |
| Mar 2, 2026 | 5.41 | 6.01 | 5.37 | 5.99 | +4.17% | 210,274 |
| Feb 27, 2026 | 5.66 | 5.90 | 5.13 | 5.75 | -1.03% | 439,368 |
| Feb 26, 2026 | 4.43 | 6.00 | 4.38 | 5.81 | -11.03% | 1,559,509 |
| Feb 25, 2026 | 6.43 | 6.77 | 6.19 | 6.53 | +2.51% | 1,042,223 |
| Feb 24, 2026 | 5.90 | 6.42 | 5.83 | 6.37 | +5.29% | 202,301 |
| Feb 23, 2026 | 6.44 | 6.46 | 5.96 | 6.05 | -6.78% | 170,187 |
| Feb 20, 2026 | 6.53 | 7.00 | 6.41 | 6.49 | -1.22% | 380,720 |
| Feb 19, 2026 | 6.65 | 6.86 | 6.54 | 6.57 | -3.10% | 72,728 |
| Feb 18, 2026 | 6.60 | 6.88 | 6.46 | 6.78 | +1.65% | 135,802 |
| Feb 17, 2026 | 6.97 | 7.12 | 6.39 | 6.67 | -3.89% | 159,958 |
| Feb 13, 2026 | 7.24 | 7.33 | 6.82 | 6.94 | -2.80% | 75,819 |
| Feb 12, 2026 | 7.81 | 7.81 | 7.00 | 7.14 | -7.63% | 62,042 |
| Feb 11, 2026 | 8.46 | 8.46 | 7.62 | 7.73 | -6.19% | 99,025 |
| Feb 10, 2026 | 7.81 | 8.48 | 7.81 | 8.24 | +7.71% | 169,320 |
| Feb 9, 2026 | 7.60 | 7.74 | 7.47 | 7.65 | -0.26% | 89,232 |
| Feb 6, 2026 | 7.36 | 7.71 | 7.17 | 7.67 | +5.50% | 100,212 |
| Feb 5, 2026 | 7.64 | 8.09 | 7.13 | 7.27 | -6.79% | 258,430 |
| Feb 4, 2026 | 7.72 | 7.93 | 7.14 | 7.80 | +0.91% | 81,757 |
| Feb 3, 2026 | 8.71 | 8.71 | 7.37 | 7.73 | -18.37% | 311,060 |
| Feb 2, 2026 | 9.70 | 10.15 | 9.39 | 9.47 | -3.07% | 76,132 |
| Jan 30, 2026 | 10.57 | 10.57 | 9.70 | 9.77 | -6.06% | 163,087 |
| Jan 29, 2026 | 10.85 | 10.85 | 10.19 | 10.40 | -4.15% | 114,415 |
| Jan 28, 2026 | 11.20 | 11.45 | 10.85 | 10.85 | -2.25% | 121,382 |
| Jan 27, 2026 | 12.33 | 12.33 | 10.84 | 11.10 | -9.24% | 289,025 |
| Jan 26, 2026 | 14.30 | 14.30 | 12.01 | 12.23 | -15.19% | 252,930 |
| Jan 23, 2026 | 14.48 | 14.57 | 14.08 | 14.42 | -1.50% | 83,578 |
| Jan 22, 2026 | 13.81 | 14.75 | 13.81 | 14.64 | +7.25% | 176,084 |
| Jan 21, 2026 | 13.00 | 13.65 | 12.99 | 13.65 | +5.08% | 56,874 |
| Jan 20, 2026 | 13.13 | 13.33 | 12.59 | 12.99 | -6.28% | 108,441 |
| Jan 16, 2026 | 14.36 | 14.47 | 13.57 | 13.86 | -4.28% | 244,519 |
| Jan 15, 2026 | 15.13 | 15.13 | 14.10 | 14.48 | -4.11% | 150,471 |
| Jan 14, 2026 | 15.17 | 15.17 | 14.42 | 15.10 | -1.05% | 63,640 |
| Jan 13, 2026 | 15.07 | 15.26 | 14.41 | 15.26 | +1.67% | 66,811 |
| Jan 12, 2026 | 15.34 | 15.65 | 14.88 | 15.01 | -2.21% | 54,432 |
| Jan 9, 2026 | 15.38 | 15.53 | 14.73 | 15.35 | +0.58% | 27,421 |
| Jan 8, 2026 | 16.21 | 16.28 | 15.13 | 15.26 | -8.23% | 88,054 |
| Jan 7, 2026 | 17.52 | 17.52 | 16.13 | 16.63 | -5.40% | 49,731 |
| Jan 6, 2026 | 17.86 | 18.39 | 17.28 | 17.58 | -1.29% | 28,824 |
| Jan 5, 2026 | 16.06 | 17.84 | 16.06 | 17.81 | +13.44% | 74,900 |
| Jan 2, 2026 | 16.15 | 16.16 | 14.99 | 15.70 | -2.16% | 58,358 |
| Dec 31, 2025 | 16.00 | 16.46 | 15.96 | 16.05 | -1.04% | 16,661 |
| Dec 30, 2025 | 16.17 | 16.79 | 16.17 | 16.22 | -1.37% | 78,947 |
| Dec 29, 2025 | 16.14 | 16.70 | 16.14 | 16.44 | +1.11% | 72,720 |
| Dec 26, 2025 | 16.03 | 16.40 | 15.94 | 16.26 | -0.61% | 51,206 |
| Dec 24, 2025 | 15.78 | 16.36 | 15.48 | 16.36 | +4.27% | 26,427 |
| Dec 23, 2025 | 15.29 | 15.77 | 15.15 | 15.69 | +0.51% | 73,295 |
| Dec 22, 2025 | 15.70 | 15.96 | 15.34 | 15.61 | +1.23% | 50,625 |
| Dec 19, 2025 | 15.40 | 15.74 | 15.16 | 15.42 | -2.71% | 44,607 |
| Dec 18, 2025 | 15.76 | 15.97 | 15.34 | 15.85 | +2.52% | 28,565 |
| Dec 17, 2025 | 15.10 | 16.10 | 15.10 | 15.46 | +2.26% | 69,596 |
| Dec 16, 2025 | 14.52 | 15.12 | 14.34 | 15.12 | +3.05% | 43,296 |
| Dec 15, 2025 | 15.00 | 15.15 | 14.32 | 14.67 | -2.85% | 48,209 |
| Dec 12, 2025 | 15.73 | 16.00 | 15.06 | 15.10 | -1.82% | 77,295 |
| Dec 11, 2025 | 17.41 | 17.41 | 15.21 | 15.38 | -11.30% | 140,893 |
| Dec 10, 2025 | 17.52 | 17.86 | 17.00 | 17.34 | -1.03% | 63,305 |
| Dec 9, 2025 | 17.68 | 17.95 | 17.10 | 17.52 | -0.17% | 42,212 |
| Dec 8, 2025 | 18.49 | 18.49 | 17.51 | 17.55 | -3.36% | 54,675 |
| Dec 5, 2025 | 17.67 | 19.00 | 17.67 | 18.16 | +3.71% | 47,185 |
| Dec 4, 2025 | 17.10 | 17.69 | 16.69 | 17.51 | +3.30% | 49,011 |
| Dec 3, 2025 | 17.50 | 18.21 | 16.95 | 16.95 | -7.07% | 45,285 |
| Dec 2, 2025 | 18.18 | 18.85 | 18.06 | 18.24 | +2.53% | 59,410 |
| Dec 1, 2025 | 16.94 | 18.29 | 16.94 | 17.79 | +0.06% | 18,246 |
| Nov 28, 2025 | 17.74 | 18.28 | 17.66 | 17.78 | +1.83% | 41,262 |
| Nov 26, 2025 | 17.69 | 17.88 | 17.23 | 17.46 | -1.58% | 32,657 |
| Nov 25, 2025 | 17.27 | 17.74 | 17.00 | 17.74 | +1.84% | 27,879 |
| Nov 24, 2025 | 18.27 | 18.27 | 17.04 | 17.42 | -4.02% | 45,459 |
| Nov 21, 2025 | 16.75 | 18.29 | 16.75 | 18.15 | +7.65% | 27,641 |
| Nov 20, 2025 | 18.95 | 19.39 | 16.84 | 16.86 | -10.22% | 65,801 |
| Nov 19, 2025 | 18.94 | 19.25 | 18.37 | 18.78 | -0.74% | 28,529 |
| Nov 18, 2025 | 18.45 | 19.50 | 18.31 | 18.92 | -0.42% | 39,717 |
| Nov 17, 2025 | 20.55 | 20.55 | 18.31 | 19.00 | -8.08% | 90,088 |
| Nov 14, 2025 | 20.37 | 21.01 | 19.97 | 20.67 | -3.00% | 30,998 |
| Nov 13, 2025 | 22.20 | 22.33 | 20.94 | 21.31 | -4.27% | 41,441 |
| Nov 12, 2025 | 23.42 | 23.93 | 22.04 | 22.26 | -1.98% | 86,805 |
Daily open, high, low, close and volume for T-REX 2X Long TTD Daily Target ETF (TTDU). Showing 250 trading days. Unadjusted prices.