T-Rex 2X Long HOOD Daily Target ETF (ROBN)

BATS: ROBN · Real-Time Price · USD

28.62

-0.43 (-1.48%)

At close: Jul 20, 2026, 4:00 PM EDT

29.87

+1.25 (4.37%)

Pre-market: Jul 21, 2026, 7:35 AM EDT

ROBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.10	30.48	28.20	28.62	28.62	-1.48%	61,740
Jul 17, 2026	29.26	31.50	26.91	29.05	29.05	-11.19%	1,473,276
Jul 16, 2026	38.10	38.51	32.41	32.71	32.71	-16.83%	861,812
Jul 15, 2026	38.72	39.99	37.00	39.33	39.33	4.19%	614,215
Jul 14, 2026	36.60	38.04	35.02	37.75	37.75	6.07%	384,133
Jul 13, 2026	36.64	38.10	34.94	35.59	35.59	-3.78%	537,106
Jul 10, 2026	41.86	42.05	34.82	36.99	36.99	-5.69%	1,019,150
Jul 9, 2026	37.16	40.85	36.88	39.22	39.22	2.62%	682,663
Jul 8, 2026	36.11	38.50	35.14	38.22	38.22	1.46%	679,687
Jul 7, 2026	39.55	41.06	37.54	37.67	37.67	-8.14%	1,255,506
Jul 6, 2026	37.11	41.69	36.92	41.01	41.01	8.41%	950,979
Jul 2, 2026	37.89	42.56	36.64	37.83	37.83	7.32%	1,634,308
Jul 1, 2026	30.30	35.77	30.30	35.25	35.25	16.88%	1,244,060
Jun 30, 2026	31.20	31.87	29.85	30.16	30.16	-3.08%	625,522
Jun 29, 2026	30.52	31.73	28.92	31.12	31.12	6.14%	514,618
Jun 26, 2026	26.11	29.70	26.11	29.32	29.32	11.36%	711,721
Jun 25, 2026	29.75	29.75	26.00	26.33	26.33	-8.07%	675,761
Jun 24, 2026	31.96	33.00	28.03	28.64	28.64	-11.66%	937,248
Jun 23, 2026	31.26	34.16	30.97	32.42	32.42	-4.60%	1,008,500
Jun 22, 2026	35.54	38.33	33.75	33.99	33.99	-4.80%	1,045,596
Jun 18, 2026	35.59	36.22	32.63	35.70	35.70	5.59%	1,132,150
Jun 17, 2026	28.21	37.10	28.20	33.81	33.81	17.72%	2,498,791
Jun 16, 2026	30.91	31.88	27.50	28.72	28.72	-3.23%	1,239,701
Jun 15, 2026	30.05	31.23	29.22	29.68	29.68	10.81%	1,650,102
Jun 12, 2026	26.66	28.42	25.16	26.79	26.79	1.69%	1,351,903
Jun 11, 2026	23.59	27.03	22.83	26.34	26.34	13.63%	2,213,030
Jun 10, 2026	21.94	25.80	21.94	23.18	23.18	6.38%	2,181,494
Jun 9, 2026	22.94	24.11	19.30	21.79	21.79	-3.07%	1,437,789
Jun 8, 2026	22.20	22.80	21.43	22.48	22.48	5.84%	866,453
Jun 5, 2026	23.53	23.90	19.55	21.24	21.24	-13.16%	1,728,696
Jun 4, 2026	21.77	24.62	21.61	24.46	24.46	13.19%	1,716,837
Jun 3, 2026	23.61	23.85	21.41	21.61	21.61	-12.05%	1,303,477
Jun 2, 2026	24.85	25.34	23.47	24.57	24.57	-5.86%	1,960,386
Jun 1, 2026	25.67	27.11	23.06	26.10	26.10	-7.61%	2,892,181
May 29, 2026	23.45	28.30	22.79	28.25	28.25	22.14%	4,677,721
May 28, 2026	18.19	23.15	17.55	23.13	23.13	22.51%	2,371,684
May 27, 2026	17.74	19.06	17.60	18.88	18.88	6.01%	1,358,222
May 26, 2026	18.04	18.76	17.53	17.81	17.81	0.91%	935,246
May 22, 2026	18.87	19.37	17.44	17.65	17.65	-6.27%	1,202,156
May 21, 2026	18.41	19.21	18.19	18.83	18.83	0.48%	650,788
May 20, 2026	18.25	19.00	17.77	18.74	18.74	4.11%	575,700
May 19, 2026	19.13	19.13	17.47	18.00	18.00	-7.50%	743,758
May 18, 2026	18.98	20.87	18.65	19.46	19.46	0.05%	1,232,255
May 15, 2026	20.17	20.21	19.13	19.45	19.45	-9.03%	824,441
May 14, 2026	19.16	22.00	18.59	21.38	21.38	10.32%	1,445,090
May 13, 2026	19.65	19.81	18.69	19.38	19.38	-3.92%	729,174
May 12, 2026	20.58	21.20	19.26	20.17	20.17	-6.45%	1,118,754
May 11, 2026	19.56	21.73	18.50	21.56	21.56	9.78%	5,706,632
May 8, 2026	19.11	19.67	18.26	19.64	19.64	1.66%	1,477,097
May 7, 2026	20.64	20.82	18.88	19.32	19.32	-6.85%	2,020,474