T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
12.72
-1.38 (-9.79%)
At close: Mar 28, 2025, 4:00 PM
12.32
-0.40 (-3.14%)
After-hours: Mar 28, 2025, 7:59 PM EST
ROBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 12.39 | 14.18 | 12.02 | 13.58 | 13.58 | 13.55% | 1,832,222 |
| Mar 18, 2025 | 12.32 | 12.88 | 11.20 | 11.96 | 11.96 | -9.33% | 1,727,405 |
| Mar 17, 2025 | 11.63 | 13.68 | 11.38 | 13.19 | 13.19 | 14.20% | 2,191,600 |
| Mar 14, 2025 | 10.54 | 11.64 | 10.34 | 11.55 | 11.55 | 17.62% | 1,984,727 |
| Mar 13, 2025 | 11.22 | 11.33 | 9.73 | 9.82 | 9.82 | -14.61% | 1,791,069 |
| Mar 12, 2025 | 11.58 | 11.92 | 10.38 | 11.50 | 11.50 | 13.97% | 1,673,171 |
| Mar 11, 2025 | 10.02 | 11.18 | 9.68 | 10.09 | 10.09 | 3.49% | 2,180,515 |
| Mar 10, 2025 | 13.71 | 13.76 | 9.46 | 9.75 | 9.75 | -39.59% | 2,743,872 |
| Mar 7, 2025 | 15.58 | 16.72 | 13.60 | 16.14 | 16.14 | -1.82% | 1,269,292 |
| Mar 6, 2025 | 17.50 | 19.50 | 16.32 | 16.44 | 16.44 | -13.70% | 926,151 |
| Mar 5, 2025 | 17.85 | 19.16 | 16.60 | 19.05 | 19.05 | 8.61% | 686,174 |
| Mar 4, 2025 | 16.77 | 19.14 | 14.50 | 17.54 | 17.54 | -3.78% | 1,602,872 |
| Mar 3, 2025 | 24.78 | 24.78 | 17.96 | 18.23 | 18.23 | -12.23% | 1,009,753 |
| Feb 28, 2025 | 19.50 | 21.63 | 18.86 | 20.77 | 20.77 | 4.79% | 615,121 |
| Feb 27, 2025 | 22.52 | 23.10 | 19.49 | 19.82 | 19.82 | -3.60% | 925,782 |
| Feb 26, 2025 | 18.52 | 21.07 | 18.11 | 20.56 | 20.56 | 17.22% | 688,982 |
| Feb 25, 2025 | 18.90 | 20.02 | 16.00 | 17.54 | 17.54 | -16.12% | 873,037 |
| Feb 24, 2025 | 23.16 | 23.21 | 19.32 | 20.91 | 20.91 | -6.90% | 578,118 |
| Feb 21, 2025 | 28.45 | 28.45 | 22.38 | 22.46 | 22.46 | -16.05% | 539,227 |
| Feb 20, 2025 | 29.82 | 29.82 | 24.97 | 26.76 | 26.76 | -10.73% | 604,632 |
| Feb 19, 2025 | 31.90 | 32.69 | 29.35 | 29.97 | 29.97 | -3.85% | 375,263 |
| Feb 18, 2025 | 36.70 | 36.80 | 30.62 | 31.17 | 31.17 | -15.06% | 514,254 |
| Feb 14, 2025 | 34.37 | 37.53 | 32.78 | 36.70 | 36.70 | 4.48% | 364,342 |
| Feb 13, 2025 | 33.78 | 37.02 | 32.57 | 35.12 | 35.12 | 28.22% | 733,798 |
| Feb 12, 2025 | 25.03 | 28.12 | 24.61 | 27.39 | 27.39 | 9.56% | 471,250 |
| Feb 11, 2025 | 27.50 | 27.64 | 25.00 | 25.00 | 25.00 | -10.78% | 141,616 |
| Feb 10, 2025 | 28.89 | 28.89 | 27.25 | 28.02 | 28.02 | 1.52% | 229,348 |
| Feb 7, 2025 | 26.04 | 28.64 | 25.38 | 27.60 | 27.60 | 10.14% | 123,321 |
| Feb 6, 2025 | 26.58 | 26.58 | 24.04 | 25.06 | 25.06 | -3.87% | 81,397 |
| Feb 5, 2025 | 24.15 | 26.14 | 24.15 | 26.07 | 26.07 | 5.77% | 88,837 |
| Feb 4, 2025 | 24.01 | 25.41 | 23.51 | 24.65 | 24.65 | 2.57% | 98,628 |
| Feb 3, 2025 | 20.82 | 24.27 | 20.52 | 24.03 | 24.03 | 0.06% | 64,576 |