T-REX 2X Long RDW Daily Target ETF (RDWU)
BATS: RDWU · Real-Time Price · USD
26.05
+0.13 (0.50%)
At close: Jun 8, 2026, 4:00 PM EDT
28.00
+1.95 (7.49%)
Pre-market: Jun 9, 2026, 7:45 AM EDT
RDWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 25.88 | 29.34 | 24.90 | 26.05 | 26.05 | 0.50% | 196,097 |
| Jun 5, 2026 | 34.45 | 35.08 | 23.08 | 25.92 | 25.92 | -28.08% | 4,028,906 |
| 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 |
| May 13, 2026 | 13.24 | 13.24 | 11.23 | 12.49 | 12.49 | -0.24% | 674,908 |
| May 12, 2026 | 13.09 | 14.54 | 11.44 | 12.52 | 12.52 | -10.57% | 597,552 |
| May 11, 2026 | 11.67 | 15.50 | 11.10 | 14.00 | 14.00 | 19.97% | 1,027,832 |
| May 8, 2026 | 8.76 | 11.79 | 8.62 | 11.67 | 11.67 | 41.28% | 1,373,142 |
| May 7, 2026 | 8.45 | 10.08 | 7.69 | 8.26 | 8.26 | -10.51% | 1,724,460 |
| May 6, 2026 | 7.88 | 9.41 | 7.56 | 9.23 | 9.23 | 21.96% | 1,514,117 |
| May 5, 2026 | 8.10 | 8.16 | 6.94 | 7.57 | 7.57 | 0.91% | 690,620 |
| May 4, 2026 | 8.70 | 8.70 | 7.47 | 7.50 | 7.50 | -15.54% | 901,477 |
| May 1, 2026 | 8.71 | 9.24 | 7.95 | 8.88 | 8.88 | 2.66% | 485,743 |
| Apr 30, 2026 | 8.09 | 8.91 | 7.75 | 8.65 | 8.65 | 14.27% | 462,979 |
| Apr 29, 2026 | 8.30 | 8.30 | 7.34 | 7.57 | 7.57 | -9.34% | 501,974 |
| 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 | 10.94 | 10.94 | 9.36 | 9.70 | 9.70 | -6.55% | 745,860 |
| Apr 23, 2026 | 13.37 | 13.43 | 9.60 | 10.38 | 10.38 | -32.16% | 1,448,736 |
| Apr 22, 2026 | 12.68 | 16.10 | 12.68 | 15.30 | 15.30 | 29.77% | 1,020,641 |
| Apr 21, 2026 | 12.16 | 13.22 | 11.25 | 11.79 | 11.79 | 4.06% | 689,515 |
| 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 |