T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
108.13
+0.32 (0.30%)
At close: Nov 3, 2025, 4:00 PM EST
105.76
-2.37 (-2.19%)
After-hours: Nov 3, 2025, 8:00 PM EST
ROBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 110.92 | 111.64 | 101.53 | 108.13 | 108.13 | 0.30% | 673,582 |
| 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 |
| 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 |