T-REX 2X Long TTD Daily Target ETF (TTDU)
BATS: TTDU · Real-Time Price · USD
5.60
+0.28 (5.26%)
Mar 20, 2026, 4:00 PM EDT - Market closed
TTDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.33 | 5.76 | 5.22 | 5.60 | 5.60 | 5.26% | 582,739 |
| Mar 19, 2026 | 5.21 | 5.54 | 5.09 | 5.32 | 5.32 | -0.56% | 506,041 |
| Mar 18, 2026 | 6.10 | 6.10 | 5.12 | 5.35 | 5.35 | -12.30% | 162,340 |
| Mar 17, 2026 | 7.18 | 7.97 | 5.99 | 6.10 | 6.10 | -15.04% | 124,781 |
| Mar 16, 2026 | 7.50 | 7.66 | 7.12 | 7.18 | 7.18 | -1.64% | 30,588 |
| Mar 13, 2026 | 6.93 | 7.39 | 6.74 | 7.30 | 7.30 | 5.64% | 47,721 |
| Mar 12, 2026 | 7.40 | 7.74 | 6.88 | 6.91 | 6.91 | -5.47% | 461,717 |
| Mar 11, 2026 | 7.73 | 7.86 | 7.09 | 7.31 | 7.31 | -2.66% | 296,263 |
| Mar 10, 2026 | 8.09 | 8.18 | 7.22 | 7.51 | 7.51 | -6.71% | 51,383 |
| Mar 9, 2026 | 8.13 | 8.23 | 7.73 | 8.05 | 8.05 | -4.62% | 395,318 |
| Mar 6, 2026 | 8.36 | 8.54 | 7.74 | 8.44 | 8.44 | -3.87% | 880,423 |
| Mar 5, 2026 | 7.98 | 10.30 | 7.98 | 8.78 | 8.78 | 36.76% | 217,096 |
| Mar 4, 2026 | 6.35 | 6.62 | 6.12 | 6.42 | 6.42 | 1.26% | 28,330 |
| Mar 3, 2026 | 5.79 | 6.45 | 5.63 | 6.34 | 6.34 | 5.84% | 22,939 |
| Mar 2, 2026 | 5.47 | 6.01 | 5.37 | 5.99 | 5.99 | 4.17% | 18,892 |
| Feb 27, 2026 | 5.81 | 5.84 | 5.13 | 5.75 | 5.75 | -1.03% | 32,112 |
| Feb 26, 2026 | 4.22 | 6.00 | 4.22 | 5.81 | 5.81 | -11.03% | 242,828 |
| Feb 25, 2026 | 6.43 | 6.77 | 6.19 | 6.53 | 6.53 | 2.51% | 976,608 |
| Feb 24, 2026 | 5.90 | 6.42 | 5.83 | 6.37 | 6.37 | 5.29% | 202,186 |
| Feb 23, 2026 | 6.44 | 6.46 | 5.96 | 6.05 | 6.05 | -6.78% | 170,186 |
| Feb 20, 2026 | 6.53 | 7.00 | 6.41 | 6.49 | 6.49 | -1.22% | 380,720 |
| Feb 19, 2026 | 6.65 | 6.86 | 6.54 | 6.57 | 6.57 | -3.10% | 72,728 |
| Feb 18, 2026 | 6.60 | 6.88 | 6.46 | 6.78 | 6.78 | 1.65% | 135,802 |
| Feb 17, 2026 | 6.97 | 7.10 | 6.41 | 6.67 | 6.67 | -3.89% | 22,949 |
| Feb 13, 2026 | 7.24 | 7.33 | 6.82 | 6.94 | 6.94 | -2.80% | 75,819 |
| Feb 12, 2026 | 7.81 | 7.81 | 7.00 | 7.14 | 7.14 | -7.63% | 62,042 |
| Feb 11, 2026 | 8.46 | 8.46 | 7.62 | 7.73 | 7.73 | -6.19% | 98,996 |
| Feb 10, 2026 | 7.81 | 8.48 | 7.81 | 8.24 | 8.24 | 7.71% | 167,545 |
| Feb 9, 2026 | 7.60 | 7.74 | 7.47 | 7.65 | 7.65 | -0.26% | 89,232 |
| Feb 6, 2026 | 7.36 | 7.71 | 7.17 | 7.67 | 7.67 | 5.50% | 99,200 |
| Feb 5, 2026 | 7.64 | 8.09 | 7.13 | 7.27 | 7.27 | -6.79% | 258,430 |
| Feb 4, 2026 | 7.72 | 7.93 | 7.14 | 7.80 | 7.80 | 0.91% | 81,757 |
| Feb 3, 2026 | 8.71 | 8.71 | 7.37 | 7.73 | 7.73 | -18.37% | 311,060 |
| Feb 2, 2026 | 9.70 | 10.15 | 9.39 | 9.47 | 9.47 | -3.07% | 76,132 |
| Jan 30, 2026 | 10.57 | 10.57 | 9.70 | 9.77 | 9.77 | -6.06% | 163,087 |
| Jan 29, 2026 | 10.85 | 10.85 | 10.19 | 10.40 | 10.40 | -4.15% | 114,415 |
| Jan 28, 2026 | 11.20 | 11.45 | 10.85 | 10.85 | 10.85 | -2.25% | 121,382 |
| Jan 27, 2026 | 12.33 | 12.33 | 10.84 | 11.10 | 11.10 | -9.24% | 289,025 |
| Jan 26, 2026 | 14.30 | 14.30 | 12.01 | 12.23 | 12.23 | -15.19% | 252,930 |
| Jan 23, 2026 | 14.48 | 14.57 | 14.08 | 14.42 | 14.42 | -1.50% | 83,578 |
| Jan 22, 2026 | 13.81 | 14.75 | 13.81 | 14.64 | 14.64 | 7.25% | 176,084 |
| Jan 21, 2026 | 13.00 | 13.65 | 12.99 | 13.65 | 13.65 | 5.08% | 56,874 |
| Jan 20, 2026 | 13.13 | 13.33 | 12.59 | 12.99 | 12.99 | -6.28% | 108,441 |
| Jan 16, 2026 | 14.36 | 14.47 | 13.57 | 13.86 | 13.86 | -4.28% | 244,519 |
| Jan 15, 2026 | 15.13 | 15.13 | 14.10 | 14.48 | 14.48 | -4.11% | 150,471 |
| Jan 14, 2026 | 15.17 | 15.17 | 14.42 | 15.10 | 15.10 | -1.05% | 63,640 |
| Jan 13, 2026 | 15.07 | 15.26 | 14.42 | 15.26 | 15.26 | 1.67% | 66,811 |
| Jan 12, 2026 | 15.34 | 15.65 | 14.88 | 15.01 | 15.01 | -2.21% | 54,432 |
| Jan 9, 2026 | 15.38 | 15.53 | 14.73 | 15.35 | 15.35 | 0.58% | 27,421 |
| Jan 8, 2026 | 16.21 | 16.28 | 15.13 | 15.26 | 15.26 | -8.23% | 88,054 |