T-REX 2X Long DJT Daily Target ETF (DJTU)
BATS: DJTU · Real-Time Price · USD
8.43
-0.07 (-0.82%)
Sep 5, 2025, 4:00 PM - Market closed
DJTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.57 | 8.72 | 8.17 | 8.43 | 8.43 | -0.82% | 239,339 |
| Sep 4, 2025 | 8.65 | 8.70 | 8.46 | 8.50 | 8.50 | -2.97% | 118,568 |
| Sep 3, 2025 | 8.98 | 8.98 | 8.59 | 8.76 | 8.76 | -1.35% | 140,697 |
| Sep 2, 2025 | 8.97 | 9.00 | 8.44 | 8.88 | 8.88 | -5.23% | 416,412 |
| Aug 29, 2025 | 9.77 | 9.86 | 9.34 | 9.37 | 9.37 | -5.26% | 148,520 |
| Aug 28, 2025 | 10.12 | 10.24 | 9.72 | 9.89 | 9.89 | 0.41% | 214,072 |
| Aug 27, 2025 | 9.74 | 9.91 | 9.38 | 9.85 | 9.85 | -2.18% | 259,210 |
| Aug 26, 2025 | 10.63 | 10.96 | 9.73 | 10.07 | 10.07 | 10.42% | 812,519 |
| Aug 25, 2025 | 9.63 | 9.66 | 9.12 | 9.12 | 9.12 | -7.41% | 134,104 |
| Aug 22, 2025 | 9.30 | 9.99 | 9.30 | 9.85 | 9.85 | 4.90% | 284,498 |
| Aug 21, 2025 | 8.93 | 9.39 | 8.80 | 9.39 | 9.39 | 3.99% | 109,992 |
| Aug 20, 2025 | 9.23 | 9.31 | 8.60 | 9.03 | 9.03 | -4.04% | 317,414 |
| Aug 19, 2025 | 10.55 | 10.55 | 9.41 | 9.41 | 9.41 | -11.39% | 412,244 |
| Aug 18, 2025 | 10.53 | 10.75 | 10.10 | 10.62 | 10.62 | -1.12% | 227,651 |
| Aug 15, 2025 | 9.82 | 10.74 | 9.80 | 10.74 | 10.74 | 9.82% | 302,279 |
| Aug 14, 2025 | 9.69 | 9.87 | 9.48 | 9.78 | 9.78 | -4.40% | 312,820 |
| Aug 13, 2025 | 9.72 | 10.29 | 9.69 | 10.23 | 10.23 | 6.34% | 296,509 |
| Aug 12, 2025 | 9.50 | 9.71 | 9.30 | 9.62 | 9.62 | 1.05% | 315,221 |
| Aug 11, 2025 | 9.34 | 9.63 | 9.06 | 9.52 | 9.52 | 3.37% | 360,115 |
| Aug 8, 2025 | 9.78 | 9.78 | 9.06 | 9.21 | 9.21 | -1.60% | 501,527 |
| Aug 7, 2025 | 8.54 | 9.36 | 8.38 | 9.36 | 9.36 | 11.43% | 498,144 |
| Aug 6, 2025 | 8.62 | 8.65 | 8.15 | 8.40 | 8.40 | -1.98% | 268,801 |
| Aug 5, 2025 | 9.10 | 9.14 | 8.50 | 8.57 | 8.57 | -6.44% | 281,041 |
| Aug 4, 2025 | 9.39 | 9.48 | 9.10 | 9.16 | 9.16 | 0.11% | 171,313 |
| Aug 1, 2025 | 9.55 | 9.57 | 9.14 | 9.15 | 9.15 | -8.59% | 220,874 |
| Jul 31, 2025 | 10.20 | 10.48 | 9.86 | 10.01 | 10.01 | -2.05% | 186,891 |
| Jul 30, 2025 | 10.36 | 10.53 | 9.98 | 10.22 | 10.22 | -0.97% | 221,667 |
| Jul 29, 2025 | 11.30 | 11.30 | 10.30 | 10.32 | 10.32 | -10.34% | 338,768 |
| Jul 28, 2025 | 12.07 | 12.07 | 11.42 | 11.51 | 11.51 | -3.68% | 193,456 |
| Jul 25, 2025 | 11.65 | 12.22 | 11.64 | 11.95 | 11.95 | 0.17% | 145,251 |
| Jul 24, 2025 | 12.31 | 12.51 | 11.55 | 11.93 | 11.93 | -5.09% | 396,926 |
| Jul 23, 2025 | 13.06 | 13.25 | 11.85 | 12.57 | 12.57 | -2.86% | 389,593 |
| Jul 22, 2025 | 12.95 | 14.20 | 12.36 | 12.94 | 12.94 | 6.07% | 788,003 |
| Jul 21, 2025 | 13.18 | 13.53 | 12.04 | 12.20 | 12.20 | 6.09% | 1,181,238 |
| Jul 18, 2025 | 12.09 | 12.55 | 11.43 | 11.50 | 11.50 | -6.20% | 276,699 |
| 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 |