T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
83.12
+4.67 (5.95%)
Sep 19, 2025, 4:00 PM EDT - Market closed
ROBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |