T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
98.09
-22.40 (-18.59%)
Oct 10, 2025, 4:00 PM EDT - Market closed
ROBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 119.28 | 122.32 | 98.09 | 98.09 | 98.09 | -18.59% | 1,242,373 |
| 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 |
| Sep 18, 2025 | 77.58 | 82.83 | 77.00 | 78.45 | 78.45 | 3.92% | 1,131,631 |
| Sep 17, 2025 | 73.50 | 76.30 | 70.87 | 75.49 | 75.49 | 1.96% | 1,121,468 |
| Sep 16, 2025 | 71.41 | 74.95 | 69.63 | 74.04 | 74.04 | 4.53% | 1,240,733 |
| Sep 15, 2025 | 71.60 | 73.00 | 68.00 | 70.83 | 70.83 | -0.66% | 714,314 |
| Sep 12, 2025 | 74.98 | 75.61 | 70.02 | 71.30 | 71.30 | -4.68% | 972,861 |
| Sep 11, 2025 | 75.16 | 79.74 | 74.48 | 74.80 | 74.80 | 0.58% | 1,059,740 |
| Sep 10, 2025 | 78.57 | 82.00 | 73.43 | 74.37 | 74.37 | -1.82% | 1,476,233 |
| Sep 9, 2025 | 73.21 | 76.04 | 69.78 | 75.75 | 75.75 | 2.12% | 1,209,206 |
| Sep 8, 2025 | 66.68 | 74.35 | 66.38 | 74.18 | 74.18 | 31.43% | 2,486,202 |
| Sep 5, 2025 | 60.66 | 61.88 | 50.15 | 56.44 | 56.44 | -3.37% | 2,411,047 |
| Sep 4, 2025 | 55.77 | 60.50 | 55.77 | 58.41 | 58.41 | 3.91% | 851,726 |
| Sep 3, 2025 | 57.02 | 58.25 | 54.68 | 56.21 | 56.21 | 0.05% | 583,361 |
| Sep 2, 2025 | 55.58 | 57.36 | 52.88 | 56.18 | 56.18 | -6.21% | 1,342,570 |
| Aug 29, 2025 | 58.58 | 60.35 | 57.59 | 59.90 | 59.90 | 0.50% | 516,591 |
| Aug 28, 2025 | 60.22 | 61.57 | 58.64 | 59.60 | 59.60 | 1.27% | 931,848 |
| Aug 27, 2025 | 65.72 | 66.37 | 58.73 | 58.85 | 58.85 | -10.68% | 1,209,584 |
| Aug 26, 2025 | 63.38 | 66.57 | 61.63 | 65.89 | 65.89 | 1.37% | 828,199 |
| Aug 25, 2025 | 65.60 | 67.25 | 62.60 | 65.00 | 65.00 | -2.48% | 1,023,178 |
| Aug 22, 2025 | 62.01 | 69.75 | 60.18 | 66.65 | 66.65 | 6.23% | 1,891,758 |
| Aug 21, 2025 | 61.24 | 65.46 | 60.90 | 62.74 | 62.74 | 0.92% | 1,210,984 |
| Aug 20, 2025 | 63.72 | 65.28 | 54.66 | 62.17 | 62.17 | -4.13% | 1,994,364 |
| Aug 19, 2025 | 75.90 | 77.59 | 63.50 | 64.85 | 64.85 | -12.84% | 2,192,858 |
| Aug 18, 2025 | 71.68 | 74.62 | 67.90 | 74.40 | 74.40 | 1.24% | 1,104,389 |
| Aug 15, 2025 | 69.33 | 73.69 | 66.74 | 73.49 | 73.49 | 6.06% | 1,095,683 |
| Aug 14, 2025 | 65.70 | 70.10 | 64.09 | 69.29 | 69.29 | 3.08% | 1,412,327 |
| Aug 13, 2025 | 75.57 | 76.20 | 65.00 | 67.22 | 67.22 | -9.13% | 2,498,679 |
| Aug 12, 2025 | 75.27 | 78.50 | 72.76 | 73.97 | 73.97 | 0.79% | 1,296,572 |
| Aug 11, 2025 | 76.80 | 78.22 | 73.02 | 73.39 | 73.39 | -1.79% | 1,365,527 |
| Aug 8, 2025 | 70.65 | 77.58 | 70.15 | 74.73 | 74.73 | 6.19% | 1,672,048 |
| Aug 7, 2025 | 66.37 | 72.10 | 65.80 | 70.38 | 70.38 | 10.22% | 1,642,395 |
| Aug 6, 2025 | 62.19 | 64.03 | 58.45 | 63.85 | 63.85 | 0.47% | 1,187,174 |
| Aug 5, 2025 | 64.09 | 65.71 | 60.86 | 63.55 | 63.55 | -1.63% | 1,205,764 |
| Aug 4, 2025 | 58.79 | 65.10 | 54.17 | 64.60 | 64.60 | 12.84% | 1,419,897 |
| Aug 1, 2025 | 54.63 | 62.79 | 49.57 | 57.25 | 57.25 | -6.47% | 2,410,194 |