T-REX 2X Long DJT Daily Target ETF (DJTU)
BATS: DJTU · Real-Time Price · USD
12.26
+0.44 (3.72%)
Jul 17, 2025, 4:00 PM - Market closed
DJTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 11.89 | 12.26 | 11.50 | 12.26 | 12.26 | 3.72% | 326,475 |
| Jul 16, 2025 | 10.80 | 11.85 | 10.77 | 11.82 | 11.82 | 10.26% | 432,947 |
| Jul 15, 2025 | 11.03 | 11.44 | 10.66 | 10.72 | 10.72 | -3.51% | 227,857 |
| Jul 14, 2025 | 11.24 | 11.33 | 10.87 | 11.11 | 11.11 | -2.20% | 224,841 |
| Jul 11, 2025 | 11.79 | 11.94 | 11.16 | 11.36 | 11.36 | -5.25% | 158,618 |
| Jul 10, 2025 | 12.14 | 12.24 | 11.84 | 11.99 | 11.99 | -1.24% | 160,670 |
| Jul 9, 2025 | 12.54 | 12.70 | 11.50 | 12.14 | 12.14 | -2.25% | 227,245 |
| Jul 8, 2025 | 12.63 | 13.20 | 11.89 | 12.42 | 12.42 | 5.70% | 273,936 |
| Jul 7, 2025 | 11.94 | 12.95 | 11.43 | 11.75 | 11.75 | -2.73% | 436,031 |
| Jul 3, 2025 | 11.36 | 12.29 | 11.20 | 12.08 | 12.08 | 8.44% | 324,712 |
| Jul 2, 2025 | 10.80 | 11.28 | 10.80 | 11.14 | 11.14 | 4.60% | 146,263 |
| Jul 1, 2025 | 10.78 | 11.35 | 10.37 | 10.65 | 10.65 | -3.71% | 221,049 |
| Jun 30, 2025 | 10.50 | 11.09 | 10.39 | 11.06 | 11.06 | 7.17% | 169,990 |
| Jun 27, 2025 | 10.91 | 11.22 | 10.01 | 10.32 | 10.32 | -4.53% | 255,719 |
| Jun 26, 2025 | 10.96 | 10.96 | 10.15 | 10.81 | 10.81 | 0.09% | 325,403 |
| Jun 25, 2025 | 11.60 | 11.98 | 10.78 | 10.80 | 10.80 | -5.26% | 230,274 |
| Jun 24, 2025 | 11.57 | 11.90 | 11.23 | 11.40 | 11.40 | 3.54% | 245,880 |
| Jun 23, 2025 | 11.92 | 11.92 | 10.51 | 11.01 | 11.01 | 0.82% | 443,557 |
| Jun 20, 2025 | 11.98 | 11.98 | 10.87 | 10.92 | 10.92 | -8.16% | 197,705 |
| Jun 18, 2025 | 11.79 | 12.34 | 11.63 | 11.89 | 11.89 | 0.51% | 122,974 |
| Jun 17, 2025 | 12.16 | 12.53 | 11.75 | 11.83 | 11.83 | -2.39% | 200,129 |
| Jun 16, 2025 | 13.71 | 13.71 | 12.00 | 12.12 | 12.12 | -8.80% | 356,065 |
| Jun 13, 2025 | 13.32 | 14.34 | 13.00 | 13.29 | 13.29 | -4.18% | 116,708 |
| Jun 12, 2025 | 14.54 | 14.55 | 13.79 | 13.87 | 13.87 | -6.35% | 194,904 |
| Jun 11, 2025 | 15.62 | 16.00 | 14.73 | 14.81 | 14.81 | -3.39% | 108,482 |
| Jun 10, 2025 | 16.10 | 16.19 | 15.16 | 15.33 | 15.33 | -3.22% | 208,606 |
| Jun 9, 2025 | 15.58 | 16.41 | 15.14 | 15.84 | 15.84 | 3.39% | 205,074 |
| Jun 6, 2025 | 14.50 | 15.78 | 14.50 | 15.32 | 15.32 | 6.76% | 137,821 |
| Jun 5, 2025 | 16.73 | 16.92 | 13.84 | 14.35 | 14.35 | -15.98% | 310,387 |
| Jun 4, 2025 | 17.29 | 17.68 | 16.54 | 17.08 | 17.08 | 0.06% | 133,547 |
| Jun 3, 2025 | 17.26 | 17.79 | 16.21 | 17.07 | 17.07 | 5.47% | 290,975 |
| Jun 2, 2025 | 16.38 | 16.45 | 15.39 | 16.18 | 16.18 | -1.02% | 274,049 |
| May 30, 2025 | 15.34 | 17.79 | 14.29 | 16.35 | 16.35 | 4.01% | 565,484 |
| May 29, 2025 | 17.14 | 17.67 | 15.23 | 15.72 | 15.72 | -5.76% | 205,439 |
| May 28, 2025 | 20.18 | 20.68 | 16.60 | 16.68 | 16.68 | -13.26% | 311,347 |
| May 27, 2025 | 26.35 | 26.65 | 18.50 | 19.23 | 19.23 | -20.89% | 375,726 |
| May 23, 2025 | 22.38 | 24.41 | 21.70 | 24.31 | 24.31 | 8.61% | 20,435 |
| May 22, 2025 | 22.90 | 23.15 | 22.26 | 22.38 | 22.38 | 0.99% | 10,574 |
| May 21, 2025 | 22.66 | 23.34 | 21.82 | 22.16 | 22.16 | -2.76% | 4,654 |
| May 20, 2025 | 23.02 | 23.28 | 22.22 | 22.79 | 22.79 | -2.63% | 7,005 |
| May 19, 2025 | 22.91 | 23.78 | 22.82 | 23.41 | 23.41 | -4.09% | 5,543 |
| May 16, 2025 | 23.84 | 24.85 | 23.50 | 24.40 | 24.40 | 4.87% | 11,927 |
| May 15, 2025 | 24.77 | 24.77 | 22.74 | 23.27 | 23.27 | -8.21% | 13,904 |
| May 14, 2025 | 27.25 | 28.39 | 25.35 | 25.35 | 25.35 | -1.95% | 14,015 |
| May 13, 2025 | 24.98 | 25.86 | 24.84 | 25.86 | 25.86 | 5.11% | 10,886 |
| May 12, 2025 | 26.48 | 26.48 | 24.09 | 24.60 | 24.60 | 6.16% | 5,954 |
| May 9, 2025 | 24.87 | 24.87 | 23.17 | 23.17 | 23.17 | -2.66% | 10,657 |
| May 8, 2025 | 23.00 | 24.41 | 22.98 | 23.80 | 23.80 | 7.69% | 16,149 |
| May 7, 2025 | 22.28 | 22.58 | 21.45 | 22.11 | 22.11 | 3.04% | 10,386 |
| May 6, 2025 | 21.23 | 21.67 | 21.23 | 21.45 | 21.45 | -3.40% | 3,879 |