T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
27.22
+1.68 (6.58%)
At close: May 30, 2025, 4:00 PM
26.90
-0.32 (-1.18%)
After-hours: May 30, 2025, 7:47 PM EDT
ROBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.14 | 26.49 | 24.78 | 26.10 | - | 2.19% | 614,342 |
| May 29, 2025 | 27.64 | 27.64 | 25.29 | 25.54 | 25.54 | -3.62% | 753,617 |
| May 28, 2025 | 27.40 | 27.71 | 26.27 | 26.50 | 26.50 | -2.93% | 745,282 |
| May 27, 2025 | 26.52 | 28.15 | 25.58 | 27.30 | 27.30 | 9.29% | 1,910,164 |
| May 23, 2025 | 24.67 | 26.09 | 24.61 | 24.98 | 24.98 | -5.56% | 1,007,953 |
| May 22, 2025 | 26.58 | 27.29 | 25.58 | 26.45 | 26.45 | 3.24% | 974,947 |
| May 21, 2025 | 25.84 | 28.12 | 25.26 | 25.62 | 25.62 | -3.50% | 1,517,716 |
| May 20, 2025 | 25.84 | 26.82 | 25.29 | 26.55 | 26.55 | 2.08% | 1,120,841 |
| May 19, 2025 | 22.26 | 26.06 | 22.26 | 26.01 | 26.01 | 8.01% | 1,378,548 |
| May 16, 2025 | 23.48 | 24.36 | 23.11 | 24.08 | 24.08 | 3.39% | 1,066,266 |
| May 15, 2025 | 22.99 | 23.40 | 20.96 | 23.29 | 23.29 | -2.18% | 1,793,789 |
| May 14, 2025 | 24.77 | 25.73 | 23.63 | 23.81 | 23.81 | -3.80% | 1,929,488 |
| May 13, 2025 | 22.09 | 25.42 | 22.09 | 24.75 | 24.75 | 17.52% | 1,912,355 |
| May 12, 2025 | 22.22 | 22.35 | 19.98 | 21.06 | 21.06 | 10.15% | 2,138,473 |
| May 9, 2025 | 19.38 | 20.26 | 18.48 | 19.12 | 19.12 | 2.03% | 2,167,403 |
| May 8, 2025 | 17.14 | 19.21 | 17.14 | 18.74 | 18.74 | 16.25% | 3,731,517 |
| May 7, 2025 | 15.33 | 16.42 | 15.08 | 16.12 | 16.12 | 5.29% | 2,530,628 |
| May 6, 2025 | 13.88 | 15.41 | 13.54 | 15.31 | 15.31 | 2.96% | 1,836,444 |
| May 5, 2025 | 14.42 | 15.08 | 13.36 | 14.87 | 14.87 | -2.30% | 2,102,724 |
| May 2, 2025 | 14.23 | 16.13 | 14.13 | 15.22 | 15.22 | 8.17% | 3,698,183 |
| May 1, 2025 | 17.00 | 17.04 | 14.05 | 14.07 | 14.07 | -10.78% | 5,557,329 |
| Apr 30, 2025 | 14.00 | 16.18 | 13.80 | 15.77 | 15.77 | -0.76% | 3,439,446 |
| Apr 29, 2025 | 15.86 | 16.15 | 15.31 | 15.89 | 15.89 | 1.73% | 1,825,940 |
| Apr 28, 2025 | 16.65 | 16.98 | 14.82 | 15.62 | 15.62 | -2.07% | 3,547,411 |
| Apr 25, 2025 | 15.62 | 16.26 | 15.34 | 15.95 | 15.95 | 5.56% | 1,462,540 |
| Apr 24, 2025 | 13.27 | 15.22 | 13.27 | 15.11 | 15.11 | 15.26% | 1,958,698 |
| Apr 23, 2025 | 13.43 | 14.51 | 12.88 | 13.11 | 13.11 | 12.44% | 2,034,914 |
| Apr 22, 2025 | 11.15 | 12.34 | 11.03 | 11.66 | 11.66 | 10.94% | 1,921,732 |
| Apr 21, 2025 | 11.00 | 11.41 | 10.15 | 10.51 | 10.51 | -6.24% | 1,236,355 |
| Apr 17, 2025 | 11.19 | 11.54 | 10.67 | 11.21 | 11.21 | 2.09% | 1,090,976 |
| Apr 16, 2025 | 11.66 | 12.41 | 10.65 | 10.98 | 10.98 | -15.54% | 2,020,126 |
| Apr 15, 2025 | 12.99 | 13.85 | 12.76 | 13.00 | 13.00 | 0.08% | 1,584,733 |
| Apr 14, 2025 | 13.56 | 13.56 | 12.09 | 12.99 | 12.99 | 1.72% | 2,414,176 |
| Apr 11, 2025 | 11.08 | 12.81 | 10.81 | 12.77 | 12.77 | 15.25% | 2,894,047 |
| Apr 10, 2025 | 10.89 | 11.96 | 9.51 | 11.08 | 11.08 | -8.20% | 3,983,706 |
| Apr 9, 2025 | 7.93 | 12.24 | 7.93 | 12.07 | 12.07 | 47.92% | 6,529,881 |
| Apr 8, 2025 | 9.65 | 10.02 | 7.65 | 8.16 | 8.16 | -7.90% | 3,861,403 |
| Apr 7, 2025 | 6.27 | 9.62 | 6.05 | 8.86 | 8.86 | 5.73% | 6,356,324 |
| Apr 4, 2025 | 8.92 | 9.31 | 6.80 | 8.38 | 8.38 | -19.81% | 6,933,002 |
| Apr 3, 2025 | 10.23 | 11.40 | 9.93 | 10.45 | 10.45 | -20.59% | 3,741,991 |
| Apr 2, 2025 | 11.99 | 13.74 | 11.89 | 13.16 | 13.16 | 2.17% | 2,307,176 |
| Apr 1, 2025 | 12.68 | 13.59 | 11.95 | 12.88 | 12.88 | 2.63% | 1,598,134 |
| Mar 31, 2025 | 11.41 | 12.74 | 10.86 | 12.55 | 12.55 | -1.34% | 1,818,966 |
| Mar 28, 2025 | 13.18 | 13.45 | 11.89 | 12.72 | 12.72 | -9.79% | 2,010,374 |
| Mar 27, 2025 | 14.11 | 15.11 | 13.60 | 14.10 | 14.10 | -3.36% | 3,132,606 |
| Mar 26, 2025 | 16.89 | 16.89 | 13.94 | 14.59 | 14.59 | -14.28% | 3,457,075 |
| Mar 25, 2025 | 17.35 | 18.20 | 16.31 | 17.02 | 17.02 | -0.58% | 2,068,422 |
| Mar 24, 2025 | 15.92 | 17.56 | 15.69 | 17.12 | 17.12 | 17.74% | 1,673,532 |
| Mar 21, 2025 | 12.98 | 14.74 | 12.69 | 14.54 | 14.54 | 3.05% | 1,657,312 |
| Mar 20, 2025 | 13.15 | 14.46 | 13.02 | 14.11 | 14.11 | 3.90% | 1,946,443 |