T-REX 2X Long RDW Daily Target ETF (RDWU)
BATS: RDWU · Real-Time Price · USD
8.35
-0.70 (-7.73%)
At close: Apr 28, 2026, 4:00 PM EDT
8.53
+0.18 (2.16%)
Pre-market: Apr 29, 2026, 7:42 AM EDT
RDWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.69 | 8.81 | 8.03 | 8.35 | 8.35 | -7.73% | 426,464 |
| Apr 27, 2026 | 9.77 | 9.77 | 8.38 | 9.05 | 9.05 | -6.70% | 869,803 |
| Apr 24, 2026 | 10.90 | 11.21 | 9.37 | 9.70 | 9.70 | -6.55% | 76,428 |
| Apr 23, 2026 | 13.37 | 13.43 | 9.60 | 10.38 | 10.38 | -32.16% | 1,426,888 |
| Apr 22, 2026 | 12.68 | 16.10 | 12.68 | 15.30 | 15.30 | 29.77% | 1,005,736 |
| Apr 21, 2026 | 12.16 | 13.22 | 11.25 | 11.79 | 11.79 | 4.06% | 680,248 |
| Apr 20, 2026 | 11.73 | 12.51 | 11.04 | 11.33 | 11.33 | -3.16% | 434,585 |
| Apr 17, 2026 | 14.17 | 14.29 | 11.70 | 11.70 | 11.70 | -17.14% | 836,997 |
| Apr 16, 2026 | 11.87 | 14.29 | 11.12 | 14.12 | 14.12 | 26.98% | 1,301,880 |
| Apr 15, 2026 | 10.82 | 11.12 | 10.10 | 11.12 | 11.12 | 2.02% | 285,208 |
| Apr 14, 2026 | 12.46 | 12.52 | 10.15 | 10.90 | 10.90 | -4.05% | 364,416 |
| Apr 13, 2026 | 9.50 | 11.55 | 9.35 | 11.36 | 11.36 | 14.75% | 239,959 |
| Apr 10, 2026 | 9.85 | 10.70 | 9.42 | 9.90 | 9.90 | 1.43% | 143,922 |
| Apr 9, 2026 | 10.36 | 10.84 | 9.48 | 9.76 | 9.76 | -7.58% | 197,444 |
| Apr 8, 2026 | 12.37 | 12.61 | 9.94 | 10.56 | 10.56 | -2.40% | 1,569,415 |
| Apr 7, 2026 | 10.64 | 11.36 | 9.30 | 10.82 | 10.82 | -5.00% | 227,884 |
| Apr 6, 2026 | 10.92 | 11.67 | 10.72 | 11.39 | 11.39 | 4.30% | 119,948 |
| Apr 2, 2026 | 8.83 | 11.33 | 8.83 | 10.92 | 10.92 | 13.28% | 401,394 |
| Apr 1, 2026 | 8.97 | 10.35 | 8.84 | 9.64 | 9.64 | 14.08% | 215,901 |
| 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% | 296,059 |
| 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 |