T-REX 2X Long RDW Daily Target ETF (RDWU)
BATS: RDWU · Real-Time Price · USD
11.46
+0.21 (1.87%)
At close: Mar 19, 2026, 4:00 PM EDT
11.46
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT
RDWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 11.06 | 11.84 | 9.96 | 11.46 | 11.46 | 1.87% | 10,081 |
| Mar 18, 2026 | 12.11 | 12.43 | 11.16 | 11.25 | 11.25 | -9.86% | 71,632 |
| Mar 17, 2026 | 11.19 | 12.92 | 11.01 | 12.48 | 12.48 | 11.23% | 18,710 |
| Mar 16, 2026 | 11.60 | 12.73 | 10.50 | 11.22 | 11.22 | -0.18% | 19,729 |
| Mar 13, 2026 | 11.37 | 12.27 | 10.88 | 11.24 | 11.24 | 0.18% | 117,863 |
| Mar 12, 2026 | 10.85 | 11.51 | 10.23 | 11.22 | 11.22 | 1.54% | 12,124 |
| Mar 11, 2026 | 11.17 | 11.92 | 10.40 | 11.05 | 11.05 | 3.08% | 133,352 |
| Mar 10, 2026 | 11.08 | 11.69 | 10.46 | 10.72 | 10.72 | -7.19% | 113,044 |
| Mar 9, 2026 | 9.24 | 11.68 | 9.24 | 11.55 | 11.55 | 24.19% | 235,746 |
| Mar 6, 2026 | 9.87 | 11.32 | 9.11 | 9.30 | 9.30 | -11.60% | 155,909 |
| Mar 5, 2026 | 10.78 | 11.52 | 9.59 | 10.52 | 10.52 | -3.34% | 110,574 |
| Mar 4, 2026 | 10.32 | 11.20 | 10.00 | 10.88 | 10.88 | 5.46% | 291,581 |
| Mar 3, 2026 | 10.52 | 11.27 | 9.34 | 10.32 | 10.32 | -12.02% | 278,506 |
| Mar 2, 2026 | 10.41 | 13.70 | 10.41 | 11.73 | 11.73 | 9.63% | 271,067 |
| Feb 27, 2026 | 10.96 | 11.68 | 9.36 | 10.70 | 10.70 | -9.01% | 150,861 |
| Feb 26, 2026 | 9.67 | 12.39 | 9.62 | 11.76 | 11.76 | 21.24% | 413,321 |
| Feb 25, 2026 | 9.08 | 9.86 | 8.82 | 9.70 | 9.70 | 2.75% | 200,626 |
| Feb 24, 2026 | 8.39 | 9.44 | 8.00 | 9.44 | 9.44 | 9.01% | 100,388 |
| Feb 23, 2026 | 8.01 | 8.76 | 7.80 | 8.66 | 8.66 | 1.05% | 109,553 |
| Feb 20, 2026 | 9.68 | 10.38 | 8.42 | 8.57 | 8.57 | -12.91% | 195,403 |
| Feb 19, 2026 | 8.85 | 9.89 | 8.54 | 9.84 | 9.84 | 3.25% | 152,380 |
| Feb 18, 2026 | 8.98 | 10.00 | 8.65 | 9.53 | 9.53 | 9.79% | 175,113 |
| Feb 17, 2026 | 8.41 | 8.89 | 7.60 | 8.68 | 8.68 | -0.69% | 140,984 |
| Feb 13, 2026 | 8.79 | 9.65 | 7.91 | 8.74 | 8.74 | 3.69% | 319,216 |
| Feb 12, 2026 | 11.06 | 11.20 | 8.27 | 8.43 | 8.43 | -24.81% | 521,225 |
| Feb 11, 2026 | 12.25 | 12.25 | 10.19 | 11.21 | 11.21 | -8.21% | 435,854 |
| Feb 10, 2026 | 13.80 | 14.08 | 12.21 | 12.21 | 12.21 | -14.21% | 79,825 |
| Feb 9, 2026 | 13.99 | 15.09 | 13.53 | 14.24 | 14.24 | -0.32% | 494,190 |
| Feb 6, 2026 | 12.14 | 14.38 | 11.15 | 14.28 | 14.28 | 29.76% | 370,238 |
| Feb 5, 2026 | 13.31 | 14.66 | 10.81 | 11.01 | 11.01 | -25.69% | 174,464 |
| Feb 4, 2026 | 18.28 | 18.28 | 13.26 | 14.81 | 14.81 | -20.87% | 142,828 |
| Feb 3, 2026 | 19.92 | 20.06 | 16.81 | 18.72 | 18.72 | 7.13% | 171,950 |
| Feb 2, 2026 | 21.01 | 21.01 | 17.47 | 17.47 | 17.47 | -16.77% | 218,417 |