T-REX 2X Long RDW Daily Target ETF (RDWU)
BATS: RDWU · Real-Time Price · USD
10.56
-0.26 (-2.40%)
At close: Apr 8, 2026, 4:00 PM EDT
10.56
0.00 (0.00%)
Pre-market: Apr 9, 2026, 5:48 AM EDT
RDWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 12.37 | 12.61 | 9.94 | 10.56 | 10.56 | -2.40% | 1,551,507 |
| Apr 7, 2026 | 10.64 | 11.36 | 9.30 | 10.82 | 10.82 | -5.00% | 211,954 |
| Apr 6, 2026 | 10.92 | 11.67 | 10.72 | 11.39 | 11.39 | 4.30% | 119,442 |
| Apr 2, 2026 | 8.79 | 11.18 | 8.49 | 10.92 | 10.92 | 13.28% | 50,274 |
| Apr 1, 2026 | 8.97 | 10.35 | 8.84 | 9.64 | 9.64 | 14.08% | 211,555 |
| Mar 31, 2026 | 7.50 | 8.59 | 7.40 | 8.45 | 8.45 | 21.76% | 229,012 |
| Mar 30, 2026 | 8.12 | 8.12 | 6.50 | 6.94 | 6.94 | -13.57% | 179,193 |
| Mar 27, 2026 | 9.15 | 9.25 | 7.83 | 8.03 | 8.03 | -15.47% | 293,918 |
| Mar 26, 2026 | 9.51 | 10.32 | 9.19 | 9.50 | 9.50 | -5.19% | 207,663 |
| Mar 25, 2026 | 10.57 | 11.95 | 9.76 | 10.02 | 10.02 | 1.03% | 420,310 |
| Mar 24, 2026 | 10.50 | 11.57 | 9.85 | 9.92 | 9.92 | -5.54% | 136,505 |
| Mar 23, 2026 | 9.87 | 11.21 | 9.17 | 10.50 | 10.50 | 1.84% | 116,920 |
| Mar 20, 2026 | 11.22 | 12.22 | 9.67 | 10.31 | 10.31 | -10.03% | 106,248 |
| Mar 19, 2026 | 10.74 | 11.92 | 9.93 | 11.46 | 11.46 | 1.87% | 88,765 |
| Mar 18, 2026 | 12.11 | 12.43 | 11.16 | 11.25 | 11.25 | -9.86% | 73,210 |
| Mar 17, 2026 | 11.37 | 12.96 | 11.37 | 12.48 | 12.48 | 11.23% | 226,915 |
| Mar 16, 2026 | 12.57 | 12.70 | 10.48 | 11.22 | 11.22 | -0.18% | 218,382 |
| Mar 13, 2026 | 11.37 | 12.27 | 10.88 | 11.24 | 11.24 | 0.18% | 119,329 |
| Mar 12, 2026 | 10.78 | 11.65 | 10.21 | 11.22 | 11.22 | 1.54% | 139,276 |
| 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 |