T-REX 2X Long DJT Daily Target ETF (DJTU)
BATS: DJTU · Real-Time Price · USD
3.990
-0.030 (-0.75%)
At close: Jan 29, 2026, 4:00 PM EST
3.840
-0.150 (-3.76%)
Pre-market: Jan 30, 2026, 5:39 AM EST
DJTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.04 | 4.06 | 3.83 | 3.99 | 3.99 | -0.75% | 928,107 |
| Jan 28, 2026 | 4.28 | 4.30 | 4.02 | 4.02 | 4.02 | -6.51% | 705,476 |
| Jan 27, 2026 | 4.27 | 4.32 | 4.16 | 4.30 | 4.30 | 0.94% | 786,544 |
| Jan 26, 2026 | 4.49 | 4.49 | 4.15 | 4.26 | 4.26 | -7.19% | 1,241,708 |
| Jan 23, 2026 | 4.80 | 5.14 | 4.57 | 4.59 | 4.59 | -3.97% | 1,793,959 |
| Jan 22, 2026 | 4.45 | 4.81 | 4.36 | 4.78 | 4.78 | 9.13% | 1,525,213 |
| Jan 21, 2026 | 4.34 | 4.76 | 4.07 | 4.38 | 4.38 | 3.30% | 2,444,495 |
| Jan 20, 2026 | 4.20 | 4.89 | 4.20 | 4.24 | 4.24 | 0.24% | 3,312,998 |
| Jan 16, 2026 | 4.13 | 4.25 | 3.97 | 4.23 | 4.23 | 1.93% | 839,414 |
| Jan 15, 2026 | 4.33 | 4.33 | 4.10 | 4.15 | 4.15 | -3.60% | 526,010 |
| Jan 14, 2026 | 4.31 | 4.41 | 4.17 | 4.31 | 4.31 | -0.58% | 1,014,952 |
| Jan 13, 2026 | 4.34 | 4.36 | 4.06 | 4.33 | 4.33 | 1.41% | 566,585 |
| Jan 12, 2026 | 4.61 | 4.63 | 4.26 | 4.27 | 4.27 | -7.17% | 894,698 |
| Jan 9, 2026 | 4.47 | 4.60 | 4.40 | 4.60 | 4.60 | 6.24% | 1,050,560 |
| Jan 8, 2026 | 4.09 | 4.49 | 4.00 | 4.33 | 4.33 | 5.10% | 614,590 |
| Jan 7, 2026 | 4.50 | 4.53 | 4.11 | 4.12 | 4.12 | -10.24% | 816,142 |
| Jan 6, 2026 | 4.73 | 4.75 | 4.34 | 4.59 | 4.59 | -0.43% | 789,290 |
| Jan 5, 2026 | 4.58 | 4.67 | 4.25 | 4.61 | 4.61 | 8.98% | 1,276,327 |
| Jan 2, 2026 | 4.04 | 4.48 | 3.94 | 4.23 | 4.23 | 7.63% | 2,056,345 |
| Dec 31, 2025 | 3.75 | 4.25 | 3.70 | 3.93 | 3.93 | 8.86% | 4,542,636 |
| Dec 30, 2025 | 3.83 | 3.88 | 3.56 | 3.61 | 3.61 | -7.44% | 1,381,475 |
| Dec 29, 2025 | 4.01 | 4.22 | 3.90 | 3.90 | 3.90 | -9.72% | 1,667,113 |
| Dec 26, 2025 | 4.86 | 4.92 | 4.24 | 4.32 | 4.32 | -7.49% | 1,241,208 |
| Dec 24, 2025 | 4.69 | 5.21 | 4.49 | 4.67 | 4.67 | 2.86% | 1,744,005 |
| Dec 23, 2025 | 4.60 | 5.18 | 4.31 | 4.54 | 4.54 | -4.42% | 1,590,177 |
| Dec 22, 2025 | 6.27 | 6.52 | 4.65 | 4.75 | 4.75 | -20.70% | 4,254,344 |
| Dec 19, 2025 | 5.50 | 6.68 | 5.16 | 5.99 | 5.99 | 16.09% | 8,450,889 |
| Dec 18, 2025 | 4.41 | 5.33 | 4.01 | 5.16 | 5.16 | 83.63% | 11,808,095 |
| Dec 17, 2025 | 2.95 | 3.03 | 2.80 | 2.81 | 2.81 | -4.10% | 238,107 |
| Dec 16, 2025 | 2.79 | 2.97 | 2.75 | 2.93 | 2.93 | 3.90% | 341,451 |
| Dec 15, 2025 | 2.95 | 2.95 | 2.75 | 2.82 | 2.82 | -3.42% | 443,259 |
| Dec 12, 2025 | 3.07 | 3.09 | 2.89 | 2.92 | 2.92 | -5.19% | 450,320 |
| Dec 11, 2025 | 3.20 | 3.28 | 2.93 | 3.08 | 3.08 | -6.67% | 419,441 |
| Dec 10, 2025 | 3.25 | 3.36 | 3.20 | 3.30 | 3.30 | -0.15% | 323,249 |
| Dec 9, 2025 | 3.17 | 3.37 | 3.14 | 3.31 | 3.31 | 4.26% | 334,429 |
| Dec 8, 2025 | 3.36 | 3.38 | 3.14 | 3.17 | 3.17 | -5.37% | 427,317 |
| Dec 5, 2025 | 3.53 | 3.62 | 3.31 | 3.35 | 3.35 | -7.46% | 1,084,525 |
| Dec 4, 2025 | 3.44 | 3.66 | 3.33 | 3.62 | 3.62 | 4.93% | 651,144 |
| Dec 3, 2025 | 3.26 | 3.48 | 3.17 | 3.45 | 3.45 | 5.18% | 676,291 |
| Dec 2, 2025 | 3.17 | 3.29 | 3.09 | 3.28 | 3.28 | 4.79% | 425,975 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.03 | 3.13 | 3.13 | -10.06% | 705,988 |
| Nov 28, 2025 | 3.32 | 3.62 | 3.30 | 3.48 | 3.48 | 8.07% | 560,431 |
| Nov 26, 2025 | 3.05 | 3.28 | 3.03 | 3.22 | 3.22 | 6.27% | 336,862 |
| Nov 25, 2025 | 2.93 | 3.06 | 2.85 | 3.03 | 3.03 | 2.71% | 610,876 |
| Nov 24, 2025 | 2.90 | 3.00 | 2.85 | 2.95 | 2.95 | 4.98% | 429,599 |
| Nov 21, 2025 | 2.86 | 3.00 | 2.74 | 2.81 | 2.81 | -1.40% | 1,043,935 |
| Nov 20, 2025 | 2.93 | 3.23 | 2.77 | 2.85 | 2.85 | 2.15% | 1,256,628 |
| Nov 19, 2025 | 3.03 | 3.07 | 2.79 | 2.79 | 2.79 | -9.12% | 863,037 |
| Nov 18, 2025 | 3.08 | 3.16 | 2.85 | 3.07 | 3.07 | -1.92% | 494,972 |
| Nov 17, 2025 | 3.24 | 3.35 | 2.92 | 3.13 | 3.13 | -3.69% | 644,706 |