T-REX 2X Long RDW Daily Target ETF (RDWU)
BATS: RDWU · Real-Time Price · USD
6.12
+0.17 (2.86%)
Sep 4, 2026, 4:00 PM EDT - Market closed
RDWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.53 | 6.04 | 5.50 | 5.91 | 5.91 | 1.72% | 69,915 |
| Sep 1, 2026 | 6.12 | 6.23 | 5.74 | 5.81 | 5.81 | -8.07% | 355,765 |
| Aug 31, 2026 | 6.44 | 6.58 | 6.20 | 6.32 | 6.32 | -3.51% | 24,425 |
| Aug 28, 2026 | 6.85 | 7.01 | 6.35 | 6.55 | 6.55 | -7.22% | 32,350 |
| Aug 27, 2026 | 7.18 | 7.25 | 6.92 | 7.06 | 7.06 | -0.14% | 405,718 |
| Aug 26, 2026 | 7.41 | 7.86 | 7.04 | 7.07 | 7.07 | -3.81% | 67,604 |
| Aug 25, 2026 | 7.58 | 7.63 | 7.06 | 7.35 | 7.35 | 1.38% | 11,882 |
| Aug 24, 2026 | 7.61 | 7.72 | 7.25 | 7.25 | 7.25 | -10.49% | 308,809 |
| Aug 21, 2026 | 8.04 | 8.52 | 7.87 | 8.10 | 8.10 | 3.45% | 99,017 |
| Aug 20, 2026 | 8.38 | 8.48 | 7.28 | 7.83 | 7.83 | -9.58% | 593,771 |
| Aug 19, 2026 | 8.91 | 9.34 | 8.08 | 8.66 | 8.66 | -8.55% | 35,441 |
| Aug 18, 2026 | 9.22 | 10.06 | 8.58 | 9.47 | 9.47 | -7.52% | 36,547 |
| Aug 17, 2026 | 10.87 | 11.39 | 10.19 | 10.24 | 10.24 | -2.34% | 34,395 |
| Aug 14, 2026 | 10.37 | 11.14 | 9.95 | 10.49 | 10.49 | 6.12% | 52,901 |
| Aug 13, 2026 | 10.27 | 11.02 | 9.43 | 9.88 | 9.88 | -4.73% | 34,471 |
| Aug 12, 2026 | 10.66 | 10.81 | 9.84 | 10.37 | 10.37 | -0.29% | 38,038 |
| Aug 11, 2026 | 9.00 | 10.67 | 8.62 | 10.40 | 10.40 | 4.73% | 38,697 |
| Aug 10, 2026 | 10.74 | 11.00 | 9.86 | 9.93 | 9.93 | -6.14% | 51,083 |
| Aug 7, 2026 | 8.34 | 10.72 | 8.34 | 10.58 | 10.58 | 29.02% | 412,258 |
| Aug 6, 2026 | 8.67 | 9.34 | 7.55 | 8.20 | 8.20 | 20.94% | 3,176,495 |
| Aug 5, 2026 | 6.71 | 6.84 | 6.30 | 6.78 | 6.78 | 1.19% | 1,255,794 |
| Aug 4, 2026 | 5.87 | 6.76 | 5.87 | 6.70 | 6.70 | 20.94% | 1,292,043 |
| Aug 3, 2026 | 4.26 | 5.65 | 4.22 | 5.54 | 5.54 | 23.39% | 1,261,520 |
| Jul 31, 2026 | 4.68 | 4.78 | 4.07 | 4.49 | 4.49 | 3.22% | 692,876 |
| Jul 30, 2026 | 3.98 | 4.39 | 3.88 | 4.35 | 4.35 | 17.57% | 1,169,550 |
| Jul 29, 2026 | 4.51 | 4.60 | 3.70 | 3.70 | 3.70 | -18.32% | 1,379,473 |
| Jul 28, 2026 | 4.54 | 4.62 | 3.94 | 4.53 | 4.53 | -5.82% | 967,163 |
| Jul 27, 2026 | 4.80 | 5.25 | 4.56 | 4.81 | 4.81 | 3.00% | 644,292 |
| Jul 24, 2026 | 5.18 | 5.29 | 4.65 | 4.67 | 4.67 | -13.20% | 625,212 |
| Jul 23, 2026 | 4.82 | 5.61 | 4.82 | 5.38 | 5.38 | 6.75% | 1,100,979 |
| Jul 22, 2026 | 5.45 | 5.65 | 4.95 | 5.04 | 5.04 | -9.52% | 947,115 |
| Jul 21, 2026 | 4.78 | 5.70 | 4.73 | 5.57 | 5.57 | 18.51% | 1,618,697 |
| Jul 20, 2026 | 4.66 | 4.97 | 4.50 | 4.70 | 4.70 | 4.44% | 1,268,615 |
| Jul 17, 2026 | 4.30 | 4.85 | 4.11 | 4.50 | 4.50 | -0.88% | 1,458,233 |
| Jul 16, 2026 | 5.35 | 5.35 | 4.42 | 4.54 | 4.54 | -19.50% | 1,432,651 |
| Jul 15, 2026 | 6.39 | 6.81 | 5.55 | 5.64 | 5.64 | -7.99% | 1,935,657 |
| Jul 14, 2026 | 6.32 | 6.68 | 5.85 | 6.13 | 6.13 | 3.03% | 749,612 |
| Jul 13, 2026 | 6.48 | 6.63 | 5.69 | 5.95 | 5.95 | -11.98% | 914,387 |
| Jul 10, 2026 | 7.06 | 7.07 | 6.52 | 6.76 | 6.76 | -5.85% | 671,935 |
| Jul 9, 2026 | 7.37 | 7.52 | 6.96 | 7.18 | 7.18 | -1.51% | 856,576 |
| Jul 8, 2026 | 6.76 | 7.79 | 6.73 | 7.29 | 7.29 | 7.21% | 1,537,743 |
| Jul 7, 2026 | 8.10 | 8.17 | 6.68 | 6.80 | 6.80 | -19.91% | 1,324,602 |
| Jul 6, 2026 | 8.27 | 8.93 | 8.22 | 8.49 | 8.49 | -0.12% | 860,492 |
| Jul 2, 2026 | 9.46 | 10.75 | 8.20 | 8.50 | 8.50 | -10.99% | 1,922,588 |
| Jul 1, 2026 | 9.62 | 10.90 | 9.37 | 9.55 | 9.55 | -3.83% | 2,110,709 |
| Jun 30, 2026 | 9.67 | 10.38 | 9.20 | 9.93 | 9.93 | 8.52% | 3,819,028 |
| Jun 29, 2026 | 8.70 | 9.42 | 8.02 | 9.15 | 9.15 | 14.38% | 2,564,096 |
| Jun 26, 2026 | 7.62 | 8.43 | 7.55 | 8.00 | 8.00 | 2.04% | 1,725,202 |