T-REX 2X Long DJT Daily Target ETF (DJTU)
BATS: DJTU · Real-Time Price · USD
4.320
-0.350 (-7.49%)
At close: Dec 26, 2025, 4:00 PM EST
4.150
-0.170 (-3.94%)
Pre-market: Dec 29, 2025, 7:26 AM EST
DJTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.89 | 4.90 | 4.25 | 4.32 | 4.32 | -7.49% | 44,798 |
| Dec 24, 2025 | 4.69 | 5.21 | 4.49 | 4.67 | 4.67 | 2.86% | 1,744,005 |
| Dec 23, 2025 | 4.83 | 5.18 | 4.33 | 4.54 | 4.54 | -4.42% | 171,898 |
| Dec 22, 2025 | 6.27 | 6.52 | 4.65 | 4.75 | 4.75 | -20.70% | 4,229,240 |
| 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 |
| Nov 14, 2025 | 3.62 | 3.70 | 3.24 | 3.25 | 3.25 | -17.09% | 667,763 |
| Nov 13, 2025 | 4.26 | 4.26 | 3.82 | 3.92 | 3.92 | -9.05% | 803,858 |
| Nov 12, 2025 | 4.51 | 4.56 | 4.22 | 4.31 | 4.31 | -4.01% | 202,538 |
| Nov 11, 2025 | 4.87 | 4.87 | 4.49 | 4.49 | 4.49 | -8.37% | 271,800 |
| Nov 10, 2025 | 4.87 | 5.04 | 4.72 | 4.90 | 4.90 | 5.15% | 333,995 |
| Nov 7, 2025 | 4.68 | 4.76 | 4.37 | 4.66 | 4.66 | -3.92% | 438,257 |
| Nov 6, 2025 | 5.41 | 5.44 | 4.84 | 4.85 | 4.85 | -12.30% | 567,001 |
| Nov 5, 2025 | 5.32 | 5.54 | 5.25 | 5.53 | 5.53 | 5.13% | 188,232 |
| Nov 4, 2025 | 5.41 | 5.66 | 5.26 | 5.26 | 5.26 | -9.93% | 450,466 |
| Nov 3, 2025 | 6.50 | 6.51 | 5.82 | 5.84 | 5.84 | -10.70% | 363,259 |
| Oct 31, 2025 | 6.65 | 6.73 | 6.44 | 6.54 | 6.54 | -0.30% | 271,684 |
| Oct 30, 2025 | 6.96 | 6.97 | 6.55 | 6.56 | 6.56 | -7.74% | 313,892 |
| Oct 29, 2025 | 7.25 | 7.42 | 7.07 | 7.11 | 7.11 | -2.87% | 227,853 |
| Oct 28, 2025 | 7.71 | 7.71 | 7.21 | 7.32 | 7.32 | 1.53% | 1,011,646 |
| Oct 27, 2025 | 7.15 | 7.30 | 7.11 | 7.21 | 7.21 | 2.56% | 268,264 |
| Oct 24, 2025 | 7.26 | 7.26 | 7.00 | 7.03 | 7.03 | -0.85% | 288,940 |
| Oct 23, 2025 | 6.83 | 7.20 | 6.83 | 7.09 | 7.09 | 2.90% | 213,617 |
| Oct 22, 2025 | 7.14 | 7.28 | 6.68 | 6.89 | 6.89 | -4.04% | 334,348 |
| Oct 21, 2025 | 7.10 | 7.30 | 7.07 | 7.18 | 7.18 | -0.28% | 155,064 |
| Oct 20, 2025 | 7.49 | 7.50 | 7.13 | 7.20 | 7.20 | -2.70% | 227,268 |
| Oct 17, 2025 | 6.73 | 7.72 | 6.73 | 7.40 | 7.40 | 4.52% | 530,798 |
| Oct 16, 2025 | 7.51 | 7.57 | 6.93 | 7.08 | 7.08 | -6.47% | 383,276 |