T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
42.39
-1.76 (-3.99%)
At close: Jan 29, 2026, 4:00 PM EST
42.88
+0.49 (1.16%)
Pre-market: Jan 30, 2026, 6:15 AM EST
ROBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 44.46 | 44.46 | 40.67 | 42.39 | 42.39 | -3.99% | 587,019 |
| Jan 28, 2026 | 45.94 | 47.50 | 43.95 | 44.15 | 44.15 | -3.77% | 703,949 |
| Jan 27, 2026 | 47.87 | 49.16 | 45.35 | 45.88 | 45.88 | -3.29% | 530,416 |
| Jan 26, 2026 | 46.82 | 48.66 | 45.52 | 47.44 | 47.44 | 0.17% | 405,848 |
| Jan 23, 2026 | 47.32 | 50.42 | 47.03 | 47.36 | 47.36 | 0.98% | 526,889 |
| Jan 22, 2026 | 47.86 | 48.27 | 45.85 | 46.90 | 46.90 | 0.67% | 397,395 |
| Jan 21, 2026 | 46.15 | 48.80 | 45.72 | 46.59 | 46.59 | 0.15% | 540,644 |
| Jan 20, 2026 | 45.66 | 48.79 | 45.36 | 46.52 | 46.52 | -5.45% | 853,809 |
| Jan 16, 2026 | 51.64 | 51.64 | 47.52 | 49.20 | 49.20 | -3.26% | 988,694 |
| Jan 15, 2026 | 60.01 | 60.16 | 50.55 | 50.86 | 50.86 | -15.43% | 1,179,776 |
| Jan 14, 2026 | 60.67 | 61.25 | 57.10 | 60.14 | 60.14 | -0.76% | 630,591 |
| Jan 13, 2026 | 57.89 | 60.87 | 56.58 | 60.60 | 60.60 | 4.28% | 542,361 |
| Jan 12, 2026 | 55.24 | 60.00 | 55.00 | 58.11 | 58.11 | 3.84% | 533,972 |
| Jan 9, 2026 | 57.39 | 58.69 | 55.54 | 55.96 | 55.96 | -0.23% | 437,451 |
| Jan 8, 2026 | 56.48 | 58.03 | 54.62 | 56.09 | 56.09 | -2.87% | 517,529 |
| Jan 7, 2026 | 60.71 | 60.71 | 57.27 | 57.75 | 57.75 | -7.79% | 516,457 |
| Jan 6, 2026 | 65.24 | 65.24 | 58.75 | 62.63 | 62.63 | -2.54% | 724,230 |
| Jan 5, 2026 | 58.96 | 64.26 | 58.69 | 64.26 | 64.26 | 14.18% | 817,816 |
| Jan 2, 2026 | 56.72 | 57.12 | 51.73 | 56.28 | 56.28 | 3.95% | 723,933 |
| Dec 31, 2025 | 56.01 | 56.69 | 54.14 | 54.14 | 54.14 | -4.65% | 504,613 |
| Dec 30, 2025 | 58.68 | 59.92 | 56.46 | 56.78 | 56.78 | -3.29% | 369,128 |
| Dec 29, 2025 | 58.12 | 60.21 | 57.40 | 58.71 | 58.71 | -1.29% | 366,415 |
| Dec 26, 2025 | 62.20 | 62.47 | 59.10 | 59.48 | 59.48 | -4.06% | 406,193 |
| Dec 24, 2025 | 61.57 | 62.21 | 60.20 | 62.00 | 62.00 | -3.59% | 254,366 |
| Dec 23, 2025 | 64.54 | 65.18 | 60.50 | 64.31 | 61.88 | -3.39% | 771,239 |
| Dec 22, 2025 | 68.01 | 68.89 | 65.22 | 66.57 | 64.06 | 1.45% | 533,619 |
| Dec 19, 2025 | 63.79 | 67.27 | 62.35 | 65.62 | 63.15 | 7.01% | 751,698 |
| Dec 18, 2025 | 66.26 | 68.50 | 61.13 | 61.32 | 59.01 | 2.15% | 1,013,977 |
| Dec 17, 2025 | 65.75 | 69.40 | 59.86 | 60.03 | 57.77 | -6.00% | 1,258,479 |
| Dec 16, 2025 | 60.56 | 65.14 | 60.02 | 63.86 | 61.45 | 7.29% | 635,781 |
| Dec 15, 2025 | 65.12 | 65.25 | 58.36 | 59.52 | 57.28 | -7.36% | 948,237 |
| Dec 12, 2025 | 70.69 | 70.90 | 62.37 | 64.25 | 61.83 | -6.31% | 1,259,340 |
| Dec 11, 2025 | 79.17 | 79.21 | 67.60 | 68.58 | 65.99 | -18.26% | 2,069,781 |
| Dec 10, 2025 | 82.92 | 86.00 | 81.15 | 83.90 | 80.74 | 0.16% | 479,255 |
| Dec 9, 2025 | 82.05 | 88.97 | 81.20 | 83.77 | 80.61 | -1.12% | 749,559 |
| Dec 8, 2025 | 81.85 | 86.90 | 79.61 | 84.72 | 81.52 | 6.35% | 709,354 |
| Dec 5, 2025 | 83.61 | 83.61 | 77.03 | 79.66 | 76.66 | -7.28% | 852,281 |
| Dec 4, 2025 | 81.53 | 86.22 | 80.70 | 85.91 | 82.67 | 5.05% | 704,266 |
| Dec 3, 2025 | 73.38 | 82.65 | 71.25 | 81.78 | 78.70 | 11.52% | 938,835 |
| Dec 2, 2025 | 72.48 | 76.66 | 71.30 | 73.33 | 70.56 | 4.62% | 917,530 |
| Dec 1, 2025 | 69.96 | 72.38 | 64.81 | 70.09 | 67.45 | -8.21% | 1,000,600 |
| Nov 28, 2025 | 75.91 | 77.89 | 74.57 | 76.36 | 73.48 | 0.37% | 471,352 |
| Nov 26, 2025 | 69.01 | 76.70 | 68.16 | 76.08 | 73.21 | 22.24% | 1,358,208 |
| Nov 25, 2025 | 59.08 | 63.65 | 55.62 | 62.24 | 59.89 | 0.66% | 719,709 |
| Nov 24, 2025 | 56.58 | 62.40 | 55.46 | 61.83 | 59.50 | 14.33% | 778,764 |
| Nov 21, 2025 | 54.60 | 56.73 | 48.88 | 54.08 | 52.04 | 2.42% | 1,382,482 |
| Nov 20, 2025 | 70.22 | 71.62 | 52.00 | 52.80 | 50.81 | -20.79% | 1,733,636 |
| Nov 19, 2025 | 63.01 | 67.69 | 61.51 | 66.66 | 64.15 | 6.74% | 676,292 |
| Nov 18, 2025 | 61.63 | 65.33 | 60.19 | 62.45 | 60.09 | -2.86% | 772,058 |
| Nov 17, 2025 | 69.61 | 70.10 | 60.17 | 64.29 | 61.87 | -10.45% | 1,045,952 |