T-REX 2X Long RDW Daily Target ETF (RDWU)
BATS: RDWU · Real-Time Price · USD
4.450
-0.360 (-7.48%)
Jul 28, 2026, 12:31 PM EDT - Market open
RDWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.97 | 5.22 | 4.57 | 4.81 | 4.81 | 3.00% | 76,978 |
| Jul 24, 2026 | 5.39 | 5.45 | 4.65 | 4.67 | 4.67 | -13.20% | 51,676 |
| Jul 23, 2026 | 5.10 | 5.61 | 4.73 | 5.38 | 5.38 | 6.75% | 57,433 |
| Jul 22, 2026 | 5.60 | 5.78 | 4.97 | 5.04 | 5.04 | -9.52% | 86,694 |
| Jul 21, 2026 | 5.04 | 5.68 | 4.77 | 5.57 | 5.57 | 18.51% | 108,216 |
| 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 |
| Jun 25, 2026 | 8.75 | 8.75 | 7.20 | 7.84 | 7.84 | -10.09% | 1,601,973 |
| Jun 24, 2026 | 10.20 | 10.20 | 8.56 | 8.72 | 8.72 | -14.09% | 1,394,630 |
| Jun 23, 2026 | 10.64 | 11.90 | 10.10 | 10.15 | 10.15 | -12.12% | 2,051,955 |
| Jun 22, 2026 | 13.44 | 13.45 | 10.78 | 11.55 | 11.55 | -18.60% | 3,127,920 |
| Jun 18, 2026 | 13.84 | 14.26 | 12.05 | 14.19 | 14.19 | -1.11% | 2,565,284 |
| Jun 17, 2026 | 13.00 | 15.45 | 12.75 | 14.35 | 14.35 | 12.20% | 2,628,032 |
| Jun 16, 2026 | 14.55 | 14.73 | 12.00 | 12.79 | 12.79 | -17.70% | 4,025,686 |
| Jun 15, 2026 | 17.58 | 17.87 | 15.21 | 15.54 | 15.54 | -3.60% | 3,340,421 |
| Jun 12, 2026 | 19.05 | 19.32 | 15.14 | 16.12 | 16.12 | -23.27% | 5,617,503 |
| Jun 11, 2026 | 16.73 | 21.38 | 15.88 | 21.01 | 21.01 | 29.77% | 4,370,059 |
| Jun 10, 2026 | 18.93 | 18.93 | 16.05 | 16.19 | 16.19 | -11.29% | 1,816,213 |
| Jun 9, 2026 | 21.39 | 24.57 | 15.43 | 18.25 | 18.25 | -29.94% | 4,735,086 |
| Jun 8, 2026 | 28.49 | 28.92 | 24.88 | 26.05 | 26.05 | 0.50% | 2,463,748 |
| Jun 5, 2026 | 34.45 | 35.08 | 23.08 | 25.92 | 25.92 | -28.08% | 4,055,646 |
| Jun 4, 2026 | 29.96 | 39.80 | 28.20 | 36.04 | 36.04 | 31.87% | 5,572,134 |
| Jun 3, 2026 | 30.16 | 32.18 | 26.44 | 27.33 | 27.33 | -19.99% | 2,107,147 |
| Jun 2, 2026 | 35.30 | 39.45 | 33.42 | 34.16 | 34.16 | -0.44% | 2,386,437 |
| Jun 1, 2026 | 42.22 | 43.00 | 32.89 | 34.31 | 34.31 | -31.38% | 2,781,280 |
| May 29, 2026 | 47.28 | 51.46 | 37.80 | 50.00 | 50.00 | -10.20% | 2,820,384 |
| May 28, 2026 | 44.09 | 59.29 | 44.00 | 55.68 | 55.68 | 14.45% | 4,320,043 |
| May 27, 2026 | 51.20 | 52.08 | 41.83 | 48.65 | 48.65 | 17.29% | 4,444,491 |
| May 26, 2026 | 34.56 | 44.55 | 32.63 | 41.48 | 41.48 | 52.05% | 2,819,818 |
| May 22, 2026 | 22.21 | 28.27 | 22.21 | 27.28 | 27.28 | 29.11% | 1,349,688 |
| May 21, 2026 | 18.59 | 21.35 | 16.52 | 21.13 | 21.13 | 7.59% | 1,421,604 |
| May 20, 2026 | 17.71 | 20.62 | 16.20 | 19.64 | 19.64 | 11.09% | 1,681,332 |
| May 19, 2026 | 17.10 | 18.97 | 15.00 | 17.68 | 17.68 | -0.62% | 1,348,323 |
| May 18, 2026 | 21.81 | 22.56 | 15.29 | 17.79 | 17.79 | -1.44% | 2,765,743 |
| May 15, 2026 | 17.45 | 19.31 | 16.60 | 18.05 | 18.05 | 0.45% | 1,946,592 |
| May 14, 2026 | 13.34 | 19.16 | 13.34 | 17.97 | 17.97 | 43.88% | 1,622,629 |