Skip to main content
logo
T-Rex 2X Long HOOD Daily Target ETF (ROBN)
BATS: ROBN · Real-Time Price · USD
19.46
+0.01 (0.05%)
At close: May 18, 2026, 4:00 PM EDT
19.00
-0.46 (-2.36%)
Pre-market: May 19, 2026, 5:45 AM EDT

ROBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202618.8220.8518.5919.4619.460.05%172,748
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
Mar 26, 202618.2819.3917.5417.8417.84-6.35%824,662
Mar 25, 202618.6420.0418.6419.0519.059.92%944,922
Mar 24, 202618.6718.7617.0517.3317.33-9.36%1,176,949
Mar 23, 202618.6219.6518.3219.1219.124.31%1,087,114
Mar 20, 202619.5719.6217.8118.3318.33-8.94%1,254,194
Mar 19, 202619.0020.6118.7520.1320.13-1.90%655,300
Mar 18, 202621.2521.8220.4620.5220.52-6.43%851,926
Mar 17, 202620.8622.0920.8621.9321.935.64%625,032
Mar 16, 202620.6321.0520.1620.7620.764.95%872,685
Mar 13, 202621.7022.0319.4419.7819.78-7.09%1,483,922
Mar 12, 202622.0922.3020.7521.2921.29-6.75%603,725
Mar 11, 202622.4423.4321.6822.8322.830.40%749,959
Mar 10, 202623.7823.9722.2522.7422.74-2.24%1,096,970
Mar 9, 202621.1823.3921.1523.2623.266.16%1,072,279