T-REX 2X Long RDW Daily Target ETF (RDWU)
BATS: RDWU · Real-Time Price · USD
3.545
-0.465 (-11.60%)
Oct 16, 2026, 4:00 PM EDT - Market closed
RDWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.94 | 3.99 | 3.48 | 3.55 | 3.55 | -11.60% | 431,451 |
| Oct 15, 2026 | 3.41 | 4.08 | 3.29 | 4.01 | 4.01 | 5.53% | 644,942 |
| Oct 14, 2026 | 4.06 | 4.15 | 3.65 | 3.80 | 3.80 | -11.01% | 561,628 |
| Oct 13, 2026 | 4.11 | 4.31 | 4.05 | 4.27 | 4.27 | -2.06% | 270,892 |
| Oct 12, 2026 | 4.71 | 4.75 | 4.34 | 4.36 | 4.36 | -7.04% | 266,602 |
| Oct 9, 2026 | 5.02 | 5.02 | 4.54 | 4.69 | 4.69 | -3.89% | 336,125 |
| Oct 8, 2026 | 5.26 | 5.28 | 4.70 | 4.88 | 4.88 | -9.96% | 51,652 |
| Oct 7, 2026 | 5.56 | 5.58 | 5.05 | 5.42 | 5.42 | -6.87% | 1,306,036 |
| Oct 6, 2026 | 5.75 | 6.40 | 5.75 | 5.82 | 5.82 | 2.83% | 826,167 |
| Oct 5, 2026 | 6.40 | 6.40 | 5.43 | 5.66 | 5.66 | -7.97% | 99,439 |
| Oct 2, 2026 | 5.96 | 6.67 | 5.85 | 6.15 | 6.15 | 5.31% | 610,553 |
| Oct 1, 2026 | 5.83 | 6.23 | 5.62 | 5.84 | 5.84 | 2.46% | 518,557 |
| Sep 30, 2026 | 6.11 | 6.70 | 5.68 | 5.70 | 5.70 | -5.47% | 695,985 |
| Sep 29, 2026 | 6.75 | 7.06 | 5.93 | 6.03 | 6.03 | -7.94% | 704,848 |
| Sep 28, 2026 | 6.77 | 7.20 | 6.54 | 6.55 | 6.55 | -7.75% | 340,863 |
| Sep 25, 2026 | 7.34 | 7.63 | 7.02 | 7.10 | 7.10 | - | 68,906 |
| Sep 24, 2026 | 6.38 | 7.37 | 6.38 | 7.10 | 7.10 | 5.97% | 58,290 |
| Sep 23, 2026 | 7.27 | 7.28 | 6.49 | 6.70 | 6.70 | -8.47% | 701,606 |
| Sep 22, 2026 | 6.98 | 7.47 | 6.87 | 7.32 | 7.32 | 2.52% | 46,016 |
| Sep 21, 2026 | 6.45 | 7.23 | 6.45 | 7.14 | 7.14 | 15.35% | 954,915 |
| Sep 18, 2026 | 7.37 | 7.41 | 6.05 | 6.19 | 6.19 | -13.67% | 708,462 |
| Sep 17, 2026 | 6.79 | 7.37 | 6.72 | 7.17 | 7.17 | 13.63% | 739,105 |
| Sep 16, 2026 | 6.35 | 6.41 | 5.75 | 6.31 | 6.31 | 1.28% | 81,841 |
| Sep 15, 2026 | 5.88 | 6.46 | 5.74 | 6.23 | 6.23 | 4.71% | 306,239 |
| Sep 14, 2026 | 5.70 | 6.46 | 5.66 | 5.95 | 5.95 | -3.09% | 401,457 |
| Sep 11, 2026 | 6.40 | 6.77 | 6.11 | 6.14 | 6.14 | -4.36% | 358,464 |
| Sep 10, 2026 | 6.00 | 6.98 | 5.95 | 6.42 | 6.42 | 2.56% | 546,439 |
| Sep 9, 2026 | 7.03 | 7.17 | 6.24 | 6.26 | 6.26 | -9.28% | 468,174 |
| Sep 8, 2026 | 6.35 | 7.05 | 6.19 | 6.90 | 6.90 | 12.75% | 511,124 |
| Sep 4, 2026 | 6.10 | 6.30 | 5.90 | 6.12 | 6.12 | 2.86% | 486,020 |
| Sep 3, 2026 | 6.18 | 6.28 | 5.73 | 5.95 | 5.95 | 0.68% | 1,005,194 |
| Sep 2, 2026 | 5.68 | 6.05 | 5.68 | 5.91 | 5.91 | 1.72% | 369,460 |
| Sep 1, 2026 | 6.12 | 6.23 | 5.74 | 5.81 | 5.81 | -8.07% | 355,765 |
| Aug 31, 2026 | 6.53 | 6.72 | 6.15 | 6.32 | 6.32 | -3.51% | 310,346 |
| Aug 28, 2026 | 6.88 | 6.88 | 6.32 | 6.55 | 6.55 | -7.22% | 390,953 |
| Aug 27, 2026 | 7.18 | 7.25 | 6.92 | 7.06 | 7.06 | -0.14% | 405,883 |
| Aug 26, 2026 | 7.51 | 7.86 | 7.03 | 7.07 | 7.07 | -3.81% | 433,486 |
| Aug 25, 2026 | 7.28 | 7.69 | 7.04 | 7.35 | 7.35 | 1.38% | 298,785 |
| Aug 24, 2026 | 7.61 | 7.72 | 7.25 | 7.25 | 7.25 | -10.49% | 308,914 |
| Aug 21, 2026 | 8.04 | 8.52 | 7.85 | 8.10 | 8.10 | 3.45% | 462,273 |
| Aug 20, 2026 | 8.38 | 8.48 | 7.28 | 7.83 | 7.83 | -9.58% | 593,771 |
| Aug 19, 2026 | 9.22 | 9.22 | 8.05 | 8.66 | 8.66 | -8.55% | 442,219 |
| Aug 18, 2026 | 9.05 | 10.18 | 8.57 | 9.47 | 9.47 | -7.52% | 544,577 |
| Aug 17, 2026 | 10.38 | 11.42 | 10.18 | 10.24 | 10.24 | -2.34% | 520,420 |
| Aug 14, 2026 | 10.15 | 11.15 | 9.88 | 10.49 | 10.49 | 6.12% | 487,764 |
| Aug 13, 2026 | 9.54 | 11.05 | 9.47 | 9.88 | 9.88 | -4.73% | 507,250 |
| Aug 12, 2026 | 10.64 | 10.87 | 9.84 | 10.37 | 10.37 | -0.29% | 728,601 |
| Aug 11, 2026 | 9.92 | 10.64 | 9.01 | 10.40 | 10.40 | 4.73% | 506,413 |
| Aug 10, 2026 | 10.31 | 11.00 | 9.86 | 9.93 | 9.93 | -6.14% | 716,927 |
| Aug 7, 2026 | 8.95 | 10.72 | 8.95 | 10.58 | 10.58 | 29.02% | 2,412,880 |