Skip to main content
logo
T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
22.48
+1.24 (5.84%)
At close: Jun 8, 2026, 4:00 PM EDT
22.75
+0.27 (1.20%)
Pre-market: Jun 9, 2026, 7:42 AM EDT

ROBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202621.3322.8021.3022.4822.485.84%131,529
Jun 5, 202623.6024.3319.5821.2421.24-13.16%198,205
Jun 4, 202621.7724.6221.6124.4624.4613.19%1,697,337
Jun 3, 202624.2224.4621.4121.6121.61-12.05%156,877
Jun 2, 202625.3825.3823.4724.5724.57-5.86%221,723
Jun 1, 202625.6727.1123.0626.1026.10-7.61%2,885,430
May 29, 202623.4528.3022.7928.2528.2522.14%4,654,457
May 28, 202618.1923.1517.5523.1323.1322.51%2,371,684
May 27, 202617.7419.0617.6018.8818.886.01%1,358,222
May 26, 202618.0418.7617.5317.8117.810.91%935,246
May 22, 202618.8719.3717.4417.6517.65-6.27%1,202,156
May 21, 202618.4119.2118.1918.8318.830.48%650,788
May 20, 202618.2519.0017.7718.7418.744.11%575,700
May 19, 202619.1319.1317.4718.0018.00-7.50%743,758
May 18, 202618.9820.8718.6519.4619.460.05%1,232,255
May 15, 202620.1720.2119.1319.4519.45-9.03%824,441
May 14, 202619.1622.0018.5921.3821.3810.32%1,445,090
May 13, 202619.6519.8118.6919.3819.38-3.92%729,174
May 12, 202620.5821.2019.2620.1720.17-6.45%1,118,754
May 11, 202619.5621.7318.5021.5621.569.78%5,706,632
May 8, 202619.1119.6718.2619.6419.641.66%1,477,097
May 7, 202620.6420.8218.8819.3219.32-6.85%2,020,474
May 6, 202620.1020.9819.3020.7420.745.12%1,704,994
May 5, 202620.0820.4519.4619.7319.731.08%1,838,307
May 4, 202618.5720.3518.5219.5219.527.73%1,934,068
May 1, 202618.1918.8717.8018.1218.122.43%1,417,602
Apr 30, 202616.8618.2016.7317.6917.694.30%2,071,208
Apr 29, 202617.6118.2716.2516.9616.96-26.45%4,985,041
Apr 28, 202622.6423.6322.3123.0623.06-4.59%1,785,245
Apr 27, 202624.3725.1723.6524.1724.17-1.91%907,555
Apr 24, 202624.6824.7523.5224.6424.642.97%942,761
Apr 23, 202625.8126.3722.8723.9323.93-11.17%1,498,765
Apr 22, 202627.4627.9326.3826.9426.944.87%1,700,768
Apr 21, 202628.7528.9925.6025.6925.69-10.98%2,097,866
Apr 20, 202627.7129.5126.9528.8628.861.23%1,603,890
Apr 17, 202628.1130.1527.8028.5128.518.94%3,198,902
Apr 16, 202627.7527.7524.4226.1726.17-1.62%3,710,452
Apr 15, 202624.6126.6223.3626.6026.6021.07%4,086,298
Apr 14, 202619.9322.0319.9221.9721.9720.71%2,323,243
Apr 13, 202616.4318.2016.3218.2018.207.25%792,120
Apr 10, 202617.4717.8016.5216.9716.97-2.97%1,071,758
Apr 9, 202618.1418.6716.7817.4917.49-5.05%1,213,841
Apr 8, 202620.8621.3518.0918.4218.426.91%1,700,984
Apr 7, 202616.6417.2715.8017.2317.23-0.75%1,088,817
Apr 6, 202617.1517.8516.8717.3617.362.30%1,121,458
Apr 2, 202615.9717.5115.2616.9716.97-3.14%984,222
Apr 1, 202618.0718.2117.0717.5217.522.10%961,817
Mar 31, 202615.5517.2415.2317.1617.1612.45%1,463,255
Mar 30, 202615.9816.5214.4915.2615.26-2.62%1,187,011
Mar 27, 202616.9816.9815.6015.6715.67-12.16%1,235,504