T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
76.36
+0.28 (0.37%)
Nov 28, 2025, 1:00 PM EST - Market closed
ROBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 78.47 | 78.47 | 74.75 | 76.36 | 76.36 | 0.37% | 56,075 |
| Nov 26, 2025 | 64.08 | 76.80 | 64.05 | 76.08 | 76.08 | 22.24% | 189,363 |
| Nov 25, 2025 | 59.08 | 63.65 | 55.62 | 62.24 | 62.24 | 0.66% | 716,081 |
| Nov 24, 2025 | 56.58 | 62.40 | 55.46 | 61.83 | 61.83 | 14.33% | 778,764 |
| Nov 21, 2025 | 54.60 | 56.73 | 48.88 | 54.08 | 54.08 | 2.42% | 1,382,482 |
| Nov 20, 2025 | 70.22 | 71.62 | 52.00 | 52.80 | 52.80 | -20.79% | 1,733,636 |
| Nov 19, 2025 | 63.01 | 67.69 | 61.51 | 66.66 | 66.66 | 6.74% | 676,292 |
| Nov 18, 2025 | 61.63 | 65.33 | 60.19 | 62.45 | 62.45 | -2.86% | 772,058 |
| Nov 17, 2025 | 69.61 | 70.10 | 60.17 | 64.29 | 64.29 | -10.45% | 1,045,952 |
| Nov 14, 2025 | 62.98 | 76.63 | 62.24 | 71.79 | 71.79 | 1.31% | 1,397,557 |
| Nov 13, 2025 | 81.49 | 82.07 | 68.39 | 70.86 | 70.86 | -17.49% | 1,332,058 |
| Nov 12, 2025 | 86.25 | 86.80 | 79.85 | 85.88 | 85.88 | 1.68% | 625,863 |
| Nov 11, 2025 | 86.38 | 88.06 | 83.08 | 84.46 | 84.46 | -5.83% | 592,360 |
| Nov 10, 2025 | 90.51 | 93.66 | 84.45 | 89.69 | 89.69 | 8.19% | 1,117,573 |
| Nov 7, 2025 | 74.52 | 85.07 | 70.81 | 82.90 | 82.90 | 4.99% | 1,729,697 |
| Nov 6, 2025 | 97.58 | 97.58 | 77.86 | 78.96 | 78.96 | -22.35% | 2,411,140 |
| Nov 5, 2025 | 97.19 | 103.82 | 91.34 | 101.69 | 101.69 | 8.67% | 1,023,848 |
| Nov 4, 2025 | 98.14 | 104.02 | 93.00 | 93.58 | 93.58 | -13.46% | 795,598 |
| Nov 3, 2025 | 110.92 | 111.64 | 101.53 | 108.13 | 108.13 | 0.30% | 686,336 |
| Oct 31, 2025 | 102.90 | 112.99 | 102.90 | 107.81 | 107.81 | 12.58% | 890,436 |
| Oct 30, 2025 | 101.88 | 104.40 | 94.75 | 95.76 | 95.76 | -9.34% | 563,315 |
| Oct 29, 2025 | 107.71 | 110.00 | 102.80 | 105.62 | 105.62 | -1.97% | 788,470 |
| Oct 28, 2025 | 107.76 | 110.56 | 107.36 | 107.74 | 107.74 | 0.26% | 438,166 |
| Oct 27, 2025 | 106.08 | 112.11 | 103.68 | 107.46 | 107.46 | 9.13% | 922,796 |
| Oct 24, 2025 | 96.94 | 102.10 | 95.38 | 98.47 | 98.47 | 7.65% | 959,069 |
| Oct 23, 2025 | 83.85 | 93.13 | 82.45 | 91.47 | 91.47 | 10.89% | 931,902 |
| Oct 22, 2025 | 87.96 | 89.20 | 74.15 | 82.49 | 82.49 | -6.62% | 1,205,186 |
| Oct 21, 2025 | 93.78 | 93.78 | 88.02 | 88.34 | 88.34 | -6.29% | 567,084 |
| Oct 20, 2025 | 91.35 | 99.94 | 90.44 | 94.27 | 94.27 | 9.24% | 899,614 |
| Oct 17, 2025 | 84.54 | 88.03 | 80.54 | 86.30 | 86.30 | -1.97% | 579,753 |
| Oct 16, 2025 | 94.16 | 96.95 | 87.40 | 88.03 | 88.03 | -4.99% | 625,992 |
| Oct 15, 2025 | 97.99 | 99.99 | 91.62 | 92.65 | 92.65 | -0.71% | 564,197 |
| Oct 14, 2025 | 95.86 | 102.59 | 90.79 | 93.31 | 93.31 | -8.39% | 736,831 |
| Oct 13, 2025 | 107.60 | 110.03 | 96.04 | 101.86 | 101.86 | 3.84% | 1,489,496 |
| Oct 10, 2025 | 119.28 | 122.32 | 98.09 | 98.09 | 98.09 | -18.59% | 1,381,221 |
| Oct 9, 2025 | 117.41 | 121.80 | 112.88 | 120.49 | 120.49 | 1.73% | 362,420 |
| Oct 8, 2025 | 111.01 | 119.22 | 109.02 | 118.44 | 118.44 | 8.16% | 584,719 |
| Oct 7, 2025 | 112.08 | 112.63 | 104.18 | 109.50 | 109.50 | 0.67% | 521,626 |
| Oct 6, 2025 | 121.88 | 123.06 | 108.40 | 108.77 | 108.77 | -5.67% | 1,051,573 |
| Oct 3, 2025 | 112.52 | 117.79 | 110.32 | 115.31 | 115.31 | 3.66% | 922,228 |
| Oct 2, 2025 | 106.52 | 112.59 | 103.00 | 111.24 | 111.24 | 9.41% | 705,456 |
| Oct 1, 2025 | 105.06 | 107.60 | 99.65 | 101.67 | 101.67 | -5.66% | 944,732 |
| Sep 30, 2025 | 96.59 | 108.30 | 96.59 | 107.77 | 107.77 | 9.37% | 909,608 |
| Sep 29, 2025 | 81.32 | 98.54 | 81.32 | 98.54 | 98.54 | 24.50% | 1,006,070 |
| Sep 26, 2025 | 81.86 | 83.30 | 77.37 | 79.15 | 79.15 | -1.36% | 666,529 |
| Sep 25, 2025 | 80.85 | 84.57 | 77.61 | 80.24 | 80.24 | -6.55% | 887,808 |
| Sep 24, 2025 | 86.73 | 90.37 | 83.60 | 85.86 | 85.86 | 0.93% | 807,536 |
| Sep 23, 2025 | 84.31 | 87.24 | 82.34 | 85.07 | 85.07 | 2.08% | 789,796 |
| Sep 22, 2025 | 81.63 | 85.74 | 80.00 | 83.34 | 83.34 | 0.26% | 1,014,381 |
| Sep 19, 2025 | 79.24 | 83.75 | 78.56 | 83.12 | 83.12 | 5.95% | 821,607 |