T-REX 2X Long RDW Daily Target ETF (RDWU)
BATS: RDWU · Real-Time Price · USD
1.730
-1.170 (-40.34%)
At close: Nov 5, 2026, 4:00 PM EST
1.910
+0.180 (10.40%)
Pre-market: Nov 6, 2026, 7:31 AM EST
RDWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.58 | 2.66 | 1.64 | 1.73 | 1.73 | -40.34% | 1,605,464 |
| Nov 4, 2026 | 3.19 | 3.28 | 2.65 | 2.90 | 2.90 | -9.38% | 853,535 |
| Nov 3, 2026 | 3.10 | 3.27 | 3.10 | 3.20 | 3.20 | 7.38% | 314,374 |
| Nov 2, 2026 | 3.53 | 3.56 | 2.93 | 2.98 | 2.98 | -12.61% | 259,172 |
| Oct 30, 2026 | 3.65 | 3.86 | 3.28 | 3.41 | 3.41 | -17.43% | 362,598 |
| Oct 29, 2026 | 3.90 | 4.40 | 3.90 | 4.13 | 4.13 | 2.74% | 309,509 |
| Oct 28, 2026 | 3.87 | 4.03 | 3.77 | 4.02 | 4.02 | 2.55% | 185,623 |
| Oct 27, 2026 | 3.51 | 4.03 | 3.50 | 3.92 | 3.92 | 13.62% | 380,099 |
| Oct 26, 2026 | 3.49 | 3.60 | 3.27 | 3.45 | 3.45 | -0.86% | 340,555 |
| Oct 23, 2026 | 3.18 | 3.54 | 3.09 | 3.48 | 3.48 | 5.14% | 231,984 |
| Oct 22, 2026 | 3.44 | 3.72 | 3.21 | 3.31 | 3.31 | -9.81% | 465,833 |
| Oct 21, 2026 | 3.71 | 3.84 | 3.60 | 3.67 | 3.67 | 5.46% | 678,827 |
| Oct 20, 2026 | 3.57 | 3.82 | 3.39 | 3.48 | 3.48 | -4.13% | 498,458 |
| Oct 19, 2026 | 3.73 | 3.75 | 3.56 | 3.63 | 3.63 | 2.40% | 279,048 |
| Oct 16, 2026 | 3.94 | 3.99 | 3.48 | 3.55 | 3.55 | -11.60% | 433,897 |
| 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 |