T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
57.25
-3.96 (-6.47%)
At close: Aug 1, 2025, 4:00 PM
57.25
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.63 | 62.79 | 49.57 | 57.25 | 57.25 | -6.47% | 2,410,194 |
| Jul 31, 2025 | 62.19 | 68.48 | 58.76 | 61.21 | 61.21 | -6.05% | 2,029,607 |
| Jul 30, 2025 | 62.17 | 66.46 | 61.77 | 65.15 | 65.15 | 5.54% | 1,268,587 |
| Jul 29, 2025 | 65.79 | 66.60 | 61.23 | 61.73 | 61.73 | -6.53% | 882,977 |
| Jul 28, 2025 | 65.03 | 66.34 | 63.42 | 66.04 | 66.04 | 3.67% | 831,341 |
| Jul 25, 2025 | 59.70 | 65.44 | 59.19 | 63.70 | 63.70 | 5.38% | 1,206,741 |
| Jul 24, 2025 | 61.45 | 61.57 | 58.41 | 60.45 | 60.45 | 0.05% | 726,353 |
| Jul 23, 2025 | 60.72 | 61.06 | 58.78 | 60.42 | 60.42 | 0.19% | 829,700 |
| Jul 22, 2025 | 62.73 | 65.06 | 56.57 | 60.31 | 60.31 | -4.96% | 1,670,335 |
| Jul 21, 2025 | 69.50 | 70.85 | 63.22 | 63.45 | 63.45 | -9.80% | 2,042,978 |
| Jul 18, 2025 | 69.78 | 74.79 | 66.82 | 70.34 | 70.34 | 8.15% | 2,667,918 |
| Jul 17, 2025 | 62.78 | 66.47 | 61.75 | 65.04 | 65.04 | 3.88% | 1,554,012 |
| Jul 16, 2025 | 58.61 | 63.98 | 58.30 | 62.61 | 62.61 | 7.67% | 2,866,380 |
| Jul 15, 2025 | 57.62 | 60.10 | 55.38 | 58.15 | 58.15 | -0.94% | 1,771,859 |
| Jul 14, 2025 | 59.84 | 60.84 | 57.48 | 58.70 | 58.70 | 3.44% | 2,087,655 |
| Jul 11, 2025 | 55.75 | 60.50 | 55.74 | 56.75 | 56.75 | -0.96% | 2,337,264 |
| Jul 10, 2025 | 54.26 | 57.35 | 51.60 | 57.30 | 57.30 | 8.80% | 2,235,285 |
| Jul 9, 2025 | 50.92 | 52.80 | 49.71 | 52.67 | 52.67 | 6.91% | 1,719,311 |
| Jul 8, 2025 | 53.86 | 56.63 | 48.60 | 49.26 | 49.26 | -4.59% | 2,204,845 |
| Jul 7, 2025 | 51.63 | 54.08 | 49.30 | 51.63 | 51.63 | -1.47% | 1,287,788 |
| Jul 3, 2025 | 54.10 | 54.21 | 50.10 | 52.40 | 52.40 | -8.12% | 2,069,897 |
| Jul 2, 2025 | 49.54 | 60.16 | 49.26 | 57.03 | 57.03 | 11.47% | 4,469,056 |
| Jul 1, 2025 | 53.89 | 58.46 | 47.90 | 51.16 | 51.16 | -2.22% | 3,799,832 |
| Jun 30, 2025 | 44.20 | 52.87 | 44.19 | 52.32 | 52.32 | 25.41% | 3,550,352 |
| Jun 27, 2025 | 43.30 | 43.49 | 40.55 | 41.72 | 41.72 | -3.63% | 1,468,013 |
| Jun 26, 2025 | 42.05 | 43.50 | 41.30 | 43.29 | 43.29 | 4.41% | 812,586 |
| Jun 25, 2025 | 43.77 | 44.24 | 40.60 | 41.46 | 41.46 | 1.99% | 1,676,451 |
| Jun 24, 2025 | 36.96 | 41.01 | 36.00 | 40.65 | 40.65 | 15.35% | 1,610,740 |
| Jun 23, 2025 | 36.96 | 38.08 | 33.69 | 35.24 | 35.24 | -6.18% | 1,623,186 |
| Jun 20, 2025 | 37.56 | 38.42 | 35.02 | 37.56 | 37.56 | 0.21% | 1,451,509 |
| Jun 18, 2025 | 34.50 | 37.86 | 34.01 | 37.48 | 37.48 | 8.73% | 1,547,509 |
| Jun 17, 2025 | 35.62 | 36.37 | 32.46 | 34.47 | 34.47 | -4.44% | 1,180,894 |
| Jun 16, 2025 | 33.44 | 36.25 | 33.10 | 36.07 | 36.07 | 11.36% | 1,262,776 |
| Jun 13, 2025 | 31.91 | 34.44 | 31.58 | 32.39 | 32.39 | -3.60% | 1,238,871 |
| Jun 12, 2025 | 33.37 | 35.19 | 33.01 | 33.60 | 33.60 | -2.89% | 1,066,024 |
| Jun 11, 2025 | 33.01 | 35.03 | 32.27 | 34.60 | 34.60 | 6.56% | 2,044,796 |
| Jun 10, 2025 | 33.33 | 34.36 | 30.86 | 32.47 | 32.47 | -1.99% | 2,182,758 |
| Jun 9, 2025 | 32.20 | 33.48 | 28.81 | 33.13 | 33.13 | -5.13% | 2,731,602 |
| Jun 6, 2025 | 34.47 | 37.31 | 33.09 | 34.92 | 34.92 | 6.95% | 3,595,100 |
| Jun 5, 2025 | 33.50 | 36.40 | 31.46 | 32.65 | 32.65 | 0.62% | 2,879,413 |
| Jun 4, 2025 | 33.09 | 33.09 | 31.42 | 32.45 | 32.45 | 1.66% | 1,335,298 |
| Jun 3, 2025 | 30.35 | 32.77 | 29.66 | 31.92 | 31.92 | 10.79% | 2,073,342 |
| Jun 2, 2025 | 27.06 | 28.94 | 26.63 | 28.81 | 28.81 | 5.84% | 1,480,369 |
| May 30, 2025 | 25.14 | 27.52 | 24.78 | 27.22 | 27.22 | 6.58% | 914,685 |
| 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 |